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
2022-08-04	18.980	19.140	18.330	18.620	18.435	1,063,978
2022-08-03	18.920	19.450	18.690	18.790	18.603	1,255,600
2022-08-02	19.490	19.520	18.550	18.920	18.732	1,560,179
2022-08-01	19.580	19.680	19.320	19.530	19.336	856,728
2022-07-29	19.670	19.790	19.470	19.640	19.445	933,874
2022-07-28	19.780	19.800	19.500	19.650	19.454	1,286,774
2022-07-27	19.250	19.600	19.010	19.580	19.385	1,141,900
2022-07-26	19.160	19.540	18.860	19.260	19.068	1,104,874
2022-07-25	19.480	19.620	19.030	19.260	19.068	1,625,673
2022-07-22	18.750	19.380	18.710	19.280	19.088	1,432,219
2022-07-21	19.100	19.240	18.620	18.650	18.464	1,067,979
2022-07-20	18.900	19.250	18.770	19.120	18.930	1,140,679
2022-07-19	18.600	19.150	18.560	19.050	18.697	1,284,460
2022-07-18	18.350	18.960	18.340	18.580	18.236	1,034,300
2022-07-15	18.910	19.190	18.290	18.320	17.981	1,074,619
2022-07-14	18.860	19.140	18.680	18.910	18.560	795,400
2022-07-13	18.580	18.970	18.500	18.860	18.511	651,991
2022-07-12	18.790	18.940	18.520	18.580	18.236	988,400
2022-07-11	19.000	19.100	18.580	18.790	18.442	836,110
2022-07-08	19.110	19.450	18.900	19.130	18.776	1,051,282
2022-07-07	18.880	19.450	18.810	19.100	18.746	1,038,200
2022-07-06	19.140	19.450	18.840	19.050	18.697	1,121,991
2022-07-05	19.490	19.890	19.050	19.300	18.942	1,896,791
2022-07-04	19.960	20.000	19.410	19.690	19.325	1,706,700
2022-07-01	19.510	20.030	19.470	19.950	19.580	1,141,547
2022-06-30	19.480	19.970	19.450	19.570	19.207	1,429,300
2022-06-29	20.500	20.700	19.520	19.520	19.158	2,637,410
2022-06-28	19.830	20.720	19.710	20.490	20.110	2,671,500
2022-06-27	20.090	20.190	19.710	19.830	19.463	1,636,700
2022-06-24	20.020	20.370	19.820	20.090	19.718	1,099,100
2022-06-23	19.420	20.220	19.360	20.190	19.816	1,804,500
2022-06-22	20.000	20.090	19.350	19.470	19.109	2,098,302
2022-06-21	20.030	20.370	19.800	19.990	19.620	1,438,200
2022-06-20	20.760	20.840	20.100	20.170	19.796	2,455,338
2022-06-17	20.740	20.920	20.390	20.640	20.258	2,751,500
2022-06-16	20.560	21.400	20.410	20.900	20.513	3,466,667
2022-06-15	20.900	21.850	20.580	20.610	20.228	3,871,931
2022-06-14	20.390	21.960	20.390	21.110	20.719	4,294,422
2022-06-13	21.120	21.120	20.410	20.620	20.238	2,715,900
2022-06-10	20.550	22.000	20.340	21.120	20.729	3,786,720
2022-06-09	20.380	20.970	20.270	20.560	20.179	1,766,600
2022-06-08	20.980	21.110	20.190	20.710	20.326	2,440,110
2022-06-07	21.280	21.280	20.520	20.950	20.562	2,674,400
2022-06-06	21.310	21.500	20.000	21.260	20.866	3,257,100
2022-06-02	21.400	21.930	21.010	21.250	20.856	3,078,440
2022-06-01	22.120	22.440	21.200	21.500	21.102	5,359,001
2022-05-31	21.490	22.880	21.320	22.200	21.789	6,206,109
2022-05-30	21.960	22.360	20.910	21.600	21.200	5,963,909
2022-05-27	20.350	21.600	20.150	21.600	21.200	5,945,969
2022-05-26	19.690	20.430	19.450	20.150	19.777	2,331,182
2022-05-25	19.720	20.200	19.530	19.740	19.374	1,956,151
2022-05-24	20.300	20.680	19.670	19.780	19.414	2,786,200
2022-05-23	19.600	20.450	19.400	20.300	19.924	3,043,582
2022-05-20	19.240	20.250	19.020	19.600	19.237	2,619,500
2022-05-19	18.680	19.570	18.600	19.220	18.864	2,678,326
2022-05-18	18.160	19.550	17.960	18.930	18.579	2,457,634
2022-05-17	17.950	18.310	17.920	18.110	17.775	689,800
2022-05-16	18.170	18.350	17.940	18.080	17.745	722,500
2022-05-13	18.280	18.600	18.080	18.180	17.843	881,200
2022-05-12	17.840	18.340	17.830	18.120	17.784	893,300

← NewerPage 18 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.