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
2023-05-05	19.100	20.300	18.610	19.980	19.781	10,608,671
2023-05-04	17.490	19.150	17.320	18.830	18.643	7,019,700
2023-04-28	17.040	17.470	16.980	17.450	17.276	2,285,833
2023-04-27	16.350	17.060	16.060	17.000	16.831	2,237,635
2023-04-26	15.980	16.360	15.770	16.360	16.197	1,864,600
2023-04-25	16.370	16.440	15.520	15.980	15.821	1,696,100
2023-04-24	16.440	16.500	16.120	16.190	16.029	1,520,700
2023-04-21	16.890	16.890	16.470	16.470	16.306	1,375,200
2023-04-20	16.900	16.930	16.560	16.900	16.732	854,200
2023-04-19	17.190	17.330	16.800	16.870	16.702	1,437,300
2023-04-18	17.700	17.700	17.160	17.210	17.039	1,413,997
2023-04-17	17.770	18.070	17.400	17.600	17.425	1,489,200
2023-04-14	17.600	17.690	17.370	17.660	17.484	772,201
2023-04-13	17.640	17.730	17.440	17.530	17.356	1,013,100
2023-04-12	17.440	17.730	17.400	17.590	17.415	1,074,000
2023-04-11	17.790	17.820	17.300	17.440	17.266	1,602,900
2023-04-10	18.410	18.420	17.700	17.740	17.563	2,408,100
2023-04-07	17.610	18.480	17.460	18.390	18.207	3,420,897
2023-04-06	17.320	17.630	17.060	17.570	17.395	1,098,000
2023-04-04	17.680	17.690	17.230	17.320	17.148	1,480,400
2023-04-03	17.450	17.730	17.350	17.680	17.504	1,295,100
2023-03-31	17.250	17.570	17.250	17.430	17.257	834,100
2023-03-30	17.380	17.720	17.070	17.430	17.257	1,068,100
2023-03-29	17.670	17.840	17.300	17.390	17.217	867,141
2023-03-28	18.000	18.000	17.660	17.660	17.484	996,600
2023-03-27	17.950	18.280	17.750	17.850	17.672	1,621,800
2023-03-24	17.900	18.160	17.880	17.990	17.811	1,490,097
2023-03-23	18.060	18.090	17.880	18.030	17.851	1,002,200
2023-03-22	18.380	18.380	18.000	18.130	17.950	1,208,900
2023-03-21	17.920	18.460	17.890	18.270	18.088	1,938,000
2023-03-20	17.760	18.180	17.570	17.810	17.633	1,914,600
2023-03-17	17.190	18.330	17.190	17.940	17.762	3,111,201
2023-03-16	17.560	17.560	17.000	17.060	16.890	1,341,700
2023-03-15	17.350	17.760	17.330	17.560	17.385	875,400
2023-03-14	17.610	17.700	16.910	17.330	17.158	1,255,280
2023-03-13	17.580	17.890	17.390	17.590	17.415	1,056,100
2023-03-10	18.170	18.170	17.580	17.590	17.415	1,915,211
2023-03-09	18.640	18.640	18.080	18.180	17.999	1,152,500
2023-03-08	18.320	18.560	18.080	18.560	18.375	1,360,800
2023-03-07	18.710	18.800	18.160	18.190	18.009	1,899,500
2023-03-06	18.750	19.000	18.650	18.760	18.573	1,572,700
2023-03-03	18.630	18.940	18.500	18.720	18.534	1,666,001
2023-03-02	18.600	18.820	18.500	18.630	18.445	1,486,900
2023-03-01	18.870	18.880	18.510	18.600	18.415	1,592,902
2023-02-28	18.790	18.970	18.600	18.750	18.563	1,361,733
2023-02-27	19.230	19.260	18.730	18.800	18.613	2,330,503
2023-02-24	19.000	19.580	18.820	19.270	19.078	4,815,871
2023-02-23	18.390	19.560	18.240	19.380	19.187	6,170,049
2023-02-22	18.130	18.360	17.960	18.240	18.059	1,068,401
2023-02-21	18.080	18.290	17.920	18.190	18.009	897,300
2023-02-20	17.720	18.040	17.670	18.040	17.861	986,933
2023-02-17	17.920	17.990	17.600	17.700	17.524	1,175,600
2023-02-16	18.360	18.400	17.650	17.770	17.593	1,121,800
2023-02-15	18.190	18.400	18.150	18.360	18.177	864,700
2023-02-14	18.430	18.450	18.180	18.230	18.049	936,000
2023-02-13	18.150	18.540	18.070	18.410	18.227	1,282,000
2023-02-10	18.050	18.200	17.880	18.130	17.950	985,001
2023-02-09	17.960	18.120	17.960	18.050	17.870	880,800
2023-02-08	18.100	18.270	17.980	18.060	17.880	626,500
2023-02-07	18.150	18.300	17.880	18.180	17.999	1,264,300

← NewerPage 15 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.