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
2022-11-04	17.340	17.340	17.040	17.150	16.979	697,200
2022-11-03	17.150	17.150	16.790	17.080	16.910	978,018
2022-11-02	16.880	17.360	16.610	17.100	16.930	1,168,341
2022-11-01	16.530	16.960	16.480	16.710	16.544	728,401
2022-10-31	16.100	16.720	16.090	16.670	16.504	835,638
2022-10-28	16.900	17.400	16.220	16.500	16.336	1,483,849
2022-10-27	16.560	17.120	16.500	17.120	16.950	2,056,538
2022-10-26	16.280	16.440	15.980	16.290	16.128	607,402
2022-10-25	16.220	16.340	15.750	16.090	15.930	828,901
2022-10-24	16.390	16.680	16.180	16.200	16.039	783,985
2022-10-21	16.620	16.620	16.200	16.230	16.069	467,200
2022-10-20	16.770	16.770	16.280	16.290	16.128	882,800
2022-10-19	16.350	17.180	16.100	16.760	16.593	1,781,301
2022-10-18	16.020	16.790	15.940	16.330	16.168	1,275,203
2022-10-17	15.690	16.060	15.690	16.010	15.851	677,701
2022-10-14	15.500	15.850	15.500	15.790	15.633	654,400
2022-10-13	15.430	15.580	15.300	15.470	15.316	514,200
2022-10-12	15.210	15.400	14.820	15.370	15.217	510,200
2022-10-11	14.950	15.150	14.650	15.120	14.970	384,700
2022-10-10	15.600	15.600	14.780	14.950	14.801	504,701
2022-09-30	15.390	15.460	15.220	15.300	15.148	461,098
2022-09-29	15.900	15.900	15.310	15.400	15.247	637,413
2022-09-28	16.000	16.070	15.660	15.700	15.544	552,600
2022-09-27	15.630	16.000	15.630	16.000	15.841	611,600
2022-09-26	16.150	16.150	15.380	15.730	15.573	723,300
2022-09-23	16.390	16.500	15.990	16.140	15.979	483,000
2022-09-22	16.480	16.660	16.280	16.450	16.286	374,000
2022-09-21	16.280	16.520	16.100	16.520	16.356	408,300
2022-09-20	16.010	16.320	16.010	16.290	16.128	564,616
2022-09-19	16.050	16.130	15.680	16.010	15.851	553,500
2022-09-16	16.340	16.480	16.030	16.040	15.880	656,401
2022-09-15	17.060	17.180	16.270	16.550	16.385	1,096,000
2022-09-14	17.250	17.500	16.900	17.060	16.890	884,900
2022-09-13	17.400	17.720	17.390	17.500	17.326	829,216
2022-09-09	17.400	17.600	17.270	17.340	17.167	625,600
2022-09-08	17.770	17.770	17.390	17.400	17.227	750,100
2022-09-07	17.780	17.880	17.660	17.770	17.593	571,500
2022-09-06	17.500	17.880	17.440	17.780	17.603	890,500
2022-09-05	17.480	17.620	17.320	17.500	17.326	671,300
2022-09-02	17.530	17.600	17.220	17.480	17.306	799,700
2022-09-01	17.480	17.770	17.340	17.350	17.177	788,500
2022-08-31	18.310	18.310	17.180	17.480	17.306	1,883,600
2022-08-30	18.880	19.100	18.250	18.300	18.118	1,470,313
2022-08-29	18.290	18.930	18.160	18.850	18.662	1,255,213
2022-08-26	18.740	19.070	18.500	18.680	18.494	1,007,340
2022-08-25	18.800	19.070	18.440	18.550	18.365	1,846,853
2022-08-24	19.900	19.970	18.600	18.880	18.692	4,034,740
2022-08-23	19.070	20.300	18.800	20.000	19.801	4,202,813
2022-08-22	18.950	19.130	18.550	19.000	18.811	923,088
2022-08-19	19.340	19.390	18.700	18.800	18.613	1,208,700
2022-08-18	19.380	19.590	19.170	19.300	19.108	783,200
2022-08-17	19.550	19.660	19.200	19.370	19.177	1,099,600
2022-08-16	19.200	19.890	19.160	19.540	19.346	1,910,500
2022-08-15	19.310	19.340	18.910	19.230	19.039	789,200
2022-08-12	19.400	19.580	19.070	19.070	18.880	1,092,800
2022-08-11	19.410	19.450	19.140	19.280	19.088	832,000
2022-08-10	19.280	19.420	19.160	19.300	19.108	624,600
2022-08-09	19.350	19.470	19.110	19.230	19.039	602,302
2022-08-08	19.000	19.460	18.510	19.310	19.118	1,003,569
2022-08-05	18.700	18.850	18.330	18.780	18.593	952,067

← NewerPage 17 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.