Inner Mongolia North Hauler Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.680	17.760	17.410	17.630	17.630	1,557,800
2023-10-31	17.630	17.930	17.510	17.630	17.630	1,682,700
2023-10-30	17.520	17.690	17.420	17.640	17.640	1,793,655
2023-10-27	17.540	17.660	17.330	17.630	17.630	2,035,146
2023-10-26	17.320	17.630	17.000	17.580	17.580	2,355,501
2023-10-25	17.200	17.450	17.120	17.350	17.350	1,958,900
2023-10-24	16.800	17.760	16.680	17.200	17.200	3,358,016
2023-10-23	16.740	16.870	16.350	16.410	16.410	1,317,900
2023-10-20	16.680	17.200	16.620	16.740	16.740	1,007,000
2023-10-19	17.050	17.060	16.750	16.750	16.750	1,024,200
2023-10-18	17.160	17.290	16.860	16.930	16.930	1,349,600
2023-10-17	17.400	17.410	16.990	17.340	17.340	1,219,417
2023-10-16	17.280	17.510	17.190	17.320	17.320	1,192,200
2023-10-13	17.630	17.650	17.230	17.330	17.330	1,369,716
2023-10-12	17.450	17.710	17.340	17.650	17.650	1,299,400
2023-10-11	17.580	17.680	17.430	17.490	17.490	1,349,400
2023-10-10	17.930	17.930	17.450	17.580	17.580	1,554,200
2023-10-09	17.870	18.010	17.600	17.780	17.780	1,791,665
2023-09-28	17.900	17.980	17.610	17.950	17.950	1,492,201
2023-09-27	17.560	17.770	17.400	17.510	17.510	1,792,600
2023-09-26	17.560	17.800	17.550	17.730	17.730	989,797
2023-09-25	17.800	18.080	17.480	17.560	17.560	1,599,500
2023-09-22	17.730	18.000	17.610	17.880	17.880	1,335,363
2023-09-21	18.140	18.140	17.620	17.730	17.730	850,256
2023-09-20	18.050	18.080	17.880	17.890	17.890	783,400
2023-09-19	18.180	18.410	17.900	17.910	17.910	947,556
2023-09-18	17.990	18.580	17.950	18.350	18.350	1,578,600
2023-09-15	18.000	18.250	17.880	17.980	17.980	736,800
2023-09-14	18.140	18.270	17.990	18.000	18.000	1,042,095
2023-09-13	18.340	18.500	17.930	18.170	18.170	1,597,867
2023-09-12	19.030	19.040	18.350	18.500	18.500	2,348,983
2023-09-11	19.310	19.340	18.700	18.880	18.880	2,199,989
2023-09-08	18.620	19.370	18.600	19.230	19.230	2,148,975
2023-09-07	19.100	19.200	18.610	18.630	18.630	1,114,300
2023-09-06	19.020	19.100	18.760	19.060	19.060	1,001,403
2023-09-05	18.870	19.190	18.710	18.970	18.970	1,834,105
2023-09-04	18.500	18.900	18.330	18.860	18.860	1,721,603
2023-09-01	18.320	18.400	18.000	18.220	18.220	1,179,800
2023-08-31	18.530	18.640	18.080	18.160	18.160	911,600
2023-08-30	18.410	18.990	18.400	18.480	18.480	1,319,170
2023-08-29	17.450	18.440	17.330	18.370	18.370	2,457,798
2023-08-28	18.300	18.430	17.320	17.400	17.400	2,152,101
2023-08-25	18.220	18.220	17.410	17.480	17.480	1,884,000
2023-08-24	18.600	18.600	18.000	18.400	18.400	1,637,400
2023-08-23	19.010	19.040	18.220	18.800	18.800	2,172,600
2023-08-22	19.870	19.900	18.800	19.150	19.150	3,163,901
2023-08-21	19.270	19.890	19.180	19.850	19.850	3,380,585
2023-08-18	19.150	19.530	19.000	19.290	19.290	1,874,900
2023-08-17	18.610	19.100	18.410	19.090	19.090	1,272,985
2023-08-16	19.080	19.080	18.380	18.750	18.750	1,488,554
2023-08-15	18.950	19.060	18.800	19.060	19.060	715,800
2023-08-14	18.780	18.960	18.300	18.960	18.960	1,227,254
2023-08-11	19.160	19.250	18.670	18.780	18.780	1,106,600
2023-08-10	18.780	19.090	18.740	18.990	18.990	907,800
2023-08-09	19.000	19.040	18.630	18.750	18.750	1,225,300
2023-08-08	19.130	19.230	18.900	19.110	19.110	980,257
2023-08-07	19.160	19.190	18.900	19.060	19.060	1,018,100
2023-08-04	19.110	19.270	18.880	19.150	19.150	1,486,900
2023-08-03	19.270	19.310	18.980	19.050	19.050	1,496,257
2023-08-02	19.430	19.430	19.140	19.290	19.290	1,162,000

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.2100 CNY
2022-07-20	0.1650 CNY
2021-07-16	0.1200 CNY
2020-07-13	0.1200 CNY
2019-07-11	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.