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
2023-08-01	19.310	19.550	18.820	19.430	19.430	1,617,797
2023-07-31	19.520	19.610	19.270	19.320	19.320	1,628,900
2023-07-28	19.540	19.540	19.100	19.440	19.440	1,469,700
2023-07-27	19.440	20.000	19.360	19.400	19.400	2,187,700
2023-07-26	19.970	20.000	19.360	19.400	19.400	1,877,600
2023-07-25	19.890	20.180	19.520	19.970	19.970	2,920,300
2023-07-24	20.530	20.700	19.750	19.870	19.870	3,008,485
2023-07-21	21.060	21.180	20.400	20.460	20.460	3,389,484
2023-07-20	21.990	21.990	21.190	21.220	21.220	2,904,500
2023-07-19	22.410	22.740	21.790	21.930	21.930	3,387,200
2023-07-18	22.000	22.440	21.620	22.390	22.390	3,889,854
2023-07-17	21.690	22.050	21.300	21.860	21.860	2,752,000
2023-07-14	20.970	22.100	20.660	21.830	21.830	4,510,385
2023-07-13	21.630	21.830	21.100	21.100	20.890	2,737,860
2023-07-12	22.200	22.200	21.510	21.630	21.415	3,826,204
2023-07-11	21.300	22.340	20.670	22.230	22.009	6,935,665
2023-07-10	20.550	22.280	20.460	21.550	21.336	4,840,766
2023-07-07	20.850	20.850	20.400	20.550	20.346	1,746,600
2023-07-06	21.210	21.210	20.750	20.850	20.643	2,641,600
2023-07-05	21.990	21.990	20.250	21.260	21.048	5,164,600
2023-07-04	21.380	22.180	21.190	22.000	21.781	5,324,900
2023-07-03	21.440	21.820	21.150	21.220	21.009	2,047,600
2023-06-30	21.410	21.610	21.200	21.430	21.217	2,383,300
2023-06-29	21.320	21.750	21.170	21.510	21.296	2,803,703
2023-06-28	20.950	21.580	20.480	21.310	21.098	4,038,608
2023-06-27	21.020	21.220	20.620	20.950	20.742	2,613,858
2023-06-26	21.440	21.870	20.700	20.970	20.761	3,530,167
2023-06-21	22.070	22.130	21.440	21.460	21.246	3,681,900
2023-06-20	22.580	22.580	21.700	21.840	21.623	4,942,502
2023-06-19	22.270	22.880	21.870	22.620	22.395	5,513,000
2023-06-16	22.040	23.000	21.910	22.280	22.058	5,747,365
2023-06-15	21.700	22.650	21.450	21.880	21.662	6,373,500
2023-06-14	21.890	21.990	21.260	21.700	21.484	6,171,400
2023-06-13	21.520	22.500	21.150	22.260	22.039	9,989,910
2023-06-12	18.950	21.010	18.950	21.010	20.801	4,735,502
2023-06-09	18.930	19.190	18.790	19.100	18.910	1,730,000
2023-06-08	19.290	19.290	18.800	18.930	18.742	1,055,800
2023-06-07	19.140	19.400	18.910	18.980	18.791	1,446,301
2023-06-06	19.520	19.630	19.020	19.130	18.940	1,802,700
2023-06-05	19.590	19.760	19.500	19.560	19.365	1,622,501
2023-06-02	19.760	20.170	19.560	19.590	19.395	2,017,268
2023-06-01	19.880	20.020	19.570	19.620	19.425	2,191,000
2023-05-31	19.880	20.300	19.760	19.920	19.722	1,662,700
2023-05-30	19.800	20.400	19.570	19.890	19.692	2,181,713
2023-05-29	19.800	20.500	19.770	19.810	19.613	2,274,610
2023-05-26	19.750	19.970	19.500	19.840	19.643	1,544,500
2023-05-25	20.090	20.090	19.470	19.800	19.603	2,203,500
2023-05-24	20.000	20.600	19.980	20.090	19.890	2,881,483
2023-05-23	20.560	20.980	20.360	20.390	20.187	2,093,114
2023-05-22	20.600	20.920	20.440	20.620	20.415	2,354,901
2023-05-19	20.780	21.110	20.470	20.770	20.563	3,106,300
2023-05-18	21.250	21.490	20.780	20.800	20.593	3,796,100
2023-05-17	20.360	21.220	19.910	21.220	21.009	5,675,700
2023-05-16	19.780	20.990	19.580	20.400	20.197	5,104,196
2023-05-15	19.450	19.810	19.250	19.790	19.593	1,828,476
2023-05-12	20.080	20.080	19.370	19.450	19.256	2,387,000
2023-05-11	19.690	20.170	19.490	19.780	19.583	3,047,721
2023-05-10	19.110	19.880	19.100	19.780	19.583	4,087,213
2023-05-09	20.500	20.560	19.230	19.230	19.039	6,076,000
2023-05-08	20.120	20.770	19.900	20.390	20.187	8,021,240

← NewerPage 14 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.