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
2023-02-06	18.390	18.500	18.020	18.110	17.930	1,647,701
2023-02-03	17.980	18.780	17.960	18.520	18.336	3,347,907
2023-02-02	18.090	18.210	17.900	17.960	17.781	1,433,500
2023-02-01	18.000	18.170	17.930	18.090	17.910	1,428,980
2023-01-31	17.920	18.230	17.720	17.960	17.781	2,498,111
2023-01-30	17.600	18.650	17.270	17.970	17.791	4,149,500
2023-01-20	16.880	17.650	16.700	17.520	17.346	2,286,301
2023-01-19	16.770	16.860	16.560	16.810	16.643	609,900
2023-01-18	16.530	16.990	16.370	16.750	16.583	964,400
2023-01-17	16.510	16.580	16.330	16.550	16.385	1,296,185
2023-01-16	16.200	16.650	16.160	16.510	16.346	973,800
2023-01-13	16.350	16.450	16.220	16.260	16.098	460,711
2023-01-12	16.380	16.670	16.030	16.290	16.128	966,500
2023-01-11	16.220	16.260	15.910	16.040	15.880	590,300
2023-01-10	16.350	16.390	15.970	16.120	15.960	701,711
2023-01-09	16.410	16.570	16.200	16.320	16.158	932,601
2023-01-06	16.460	16.550	16.270	16.410	16.247	576,996
2023-01-05	16.500	16.770	16.330	16.420	16.257	508,689
2023-01-04	16.600	16.660	16.310	16.470	16.306	602,689
2023-01-03	15.970	16.530	15.940	16.400	16.237	992,400
2022-12-30	16.080	16.630	15.860	15.970	15.811	606,804
2022-12-29	16.000	16.110	15.840	15.950	15.791	385,200
2022-12-28	15.900	16.150	15.900	15.980	15.821	386,100
2022-12-27	15.970	16.100	15.850	16.010	15.851	520,600
2022-12-26	15.740	16.230	15.620	15.970	15.811	813,300
2022-12-23	15.560	15.780	15.380	15.550	15.395	414,700
2022-12-22	16.020	16.180	15.200	15.560	15.405	404,400
2022-12-21	15.990	16.220	15.980	16.020	15.861	340,900
2022-12-20	15.990	16.250	15.870	16.150	15.989	416,300
2022-12-19	16.550	16.680	15.950	16.020	15.861	954,900
2022-12-16	16.720	16.940	16.550	16.580	16.415	501,700
2022-12-15	16.810	16.920	16.660	16.790	16.623	404,901
2022-12-14	16.770	17.200	16.730	16.750	16.583	685,601
2022-12-13	16.730	16.930	16.700	16.710	16.544	437,100
2022-12-12	16.980	17.110	16.710	16.770	16.603	653,749
2022-12-09	17.010	17.150	16.860	16.980	16.811	759,000
2022-12-08	17.290	17.410	17.150	17.150	16.979	533,103
2022-12-07	17.400	17.500	17.250	17.300	17.128	514,800
2022-12-06	17.730	17.730	17.350	17.490	17.316	922,400
2022-12-05	17.450	17.940	17.240	17.700	17.524	1,658,900
2022-12-02	17.120	17.360	17.110	17.290	17.118	550,300
2022-12-01	17.250	17.450	17.130	17.220	17.049	484,400
2022-11-30	17.260	17.440	17.010	17.160	16.989	603,149
2022-11-29	17.080	17.220	16.940	17.220	17.049	646,500
2022-11-28	17.050	17.300	16.850	17.030	16.861	569,001
2022-11-25	17.540	17.540	17.110	17.150	16.979	737,700
2022-11-24	17.630	17.660	17.190	17.270	17.098	1,286,488
2022-11-23	17.140	18.100	17.080	17.700	17.524	2,064,388
2022-11-22	17.420	17.460	17.080	17.170	16.999	662,701
2022-11-21	17.060	17.590	16.990	17.420	17.247	945,112
2022-11-18	17.550	17.650	17.120	17.170	16.999	684,812
2022-11-17	17.530	17.550	17.130	17.480	17.306	957,800
2022-11-16	16.940	17.910	16.900	17.530	17.356	2,109,436
2022-11-15	16.630	16.980	16.580	16.940	16.771	727,847
2022-11-14	16.970	17.010	16.500	16.580	16.415	697,246
2022-11-11	16.890	17.190	16.800	16.870	16.702	807,700
2022-11-10	16.950	17.000	16.800	16.800	16.633	439,100
2022-11-09	17.160	17.300	16.920	16.950	16.781	537,000
2022-11-08	17.190	17.240	16.860	17.140	16.969	629,318
2022-11-07	17.320	17.320	17.060	17.160	16.989	775,800

← NewerPage 16 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.