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
2022-05-11	18.250	18.720	17.920	17.940	17.608	1,676,200
2022-05-10	18.080	18.340	17.720	18.190	17.853	824,701
2022-05-09	17.620	18.160	17.620	18.130	17.794	806,300
2022-05-06	17.560	18.390	17.510	18.120	17.784	1,345,400
2022-05-05	17.780	18.300	17.630	18.060	17.725	1,187,505
2022-04-29	16.440	17.870	16.440	17.770	17.441	1,484,327
2022-04-28	16.810	16.880	16.070	16.260	15.959	1,049,800
2022-04-27	16.210	16.920	15.510	16.740	16.430	1,685,903
2022-04-26	17.200	17.450	16.200	16.430	16.126	1,919,402
2022-04-25	17.100	18.300	16.980	17.230	16.911	1,669,800
2022-04-22	17.760	18.000	17.270	17.620	17.294	1,202,401
2022-04-21	18.690	18.790	17.790	17.810	17.480	1,449,900
2022-04-20	19.510	19.690	18.770	18.780	18.432	1,995,400
2022-04-19	19.190	20.120	19.190	19.720	19.355	2,396,910
2022-04-18	18.430	19.310	18.000	19.190	18.835	1,532,099
2022-04-15	18.990	18.990	18.000	18.430	18.089	1,894,002
2022-04-14	18.870	19.350	18.650	18.990	18.638	1,285,301
2022-04-13	19.780	19.800	18.700	18.740	18.393	1,721,801
2022-04-12	19.320	19.900	18.420	19.810	19.443	1,745,300
2022-04-11	20.330	20.500	19.160	19.170	18.815	2,105,200
2022-04-08	21.400	21.400	19.770	20.620	20.238	3,523,700
2022-04-07	20.210	21.740	19.910	21.290	20.896	4,810,610
2022-04-06	20.090	20.620	19.530	20.250	19.875	2,230,730
2022-04-01	20.030	20.450	19.500	20.180	19.806	1,900,600
2022-03-31	20.700	20.700	19.790	19.860	19.492	2,838,400
2022-03-30	20.580	20.940	20.420	20.710	20.326	2,135,973
2022-03-29	21.650	21.650	20.510	20.620	20.238	3,631,089
2022-03-28	21.790	22.300	21.210	21.660	21.259	4,944,400
2022-03-25	20.510	22.500	19.720	21.800	21.396	7,304,137
2022-03-24	20.380	21.200	20.060	20.510	20.130	4,031,889
2022-03-23	19.570	20.660	19.400	20.480	20.101	3,508,600
2022-03-22	19.900	20.170	19.550	19.640	19.276	1,666,800
2022-03-21	19.770	20.250	19.550	20.020	19.649	2,359,401
2022-03-18	19.650	19.990	19.100	19.670	19.306	1,956,401
2022-03-17	18.740	20.100	18.740	19.790	19.423	3,966,501
2022-03-16	18.650	18.870	17.720	18.740	18.393	3,123,702
2022-03-15	19.060	19.640	18.300	18.300	17.961	2,739,400
2022-03-14	19.800	20.240	19.390	19.390	19.031	2,522,401
2022-03-11	19.930	20.300	19.190	19.720	19.355	3,513,636
2022-03-10	20.830	20.910	19.900	20.320	19.944	3,823,087
2022-03-09	21.340	21.860	19.170	20.810	20.424	6,023,097
2022-03-08	20.380	21.570	19.900	21.300	20.905	6,920,513
2022-03-07	20.600	20.650	19.800	20.390	20.012	3,075,940
2022-03-04	20.710	20.900	20.150	20.600	20.218	3,345,602
2022-03-03	20.650	20.790	20.180	20.730	20.346	5,496,802
2022-03-02	20.120	21.620	20.120	20.960	20.572	10,270,228
2022-03-01	18.300	20.080	18.120	20.080	19.708	6,078,392
2022-02-28	18.000	18.300	17.700	18.250	17.912	2,465,200
2022-02-25	17.520	18.620	17.520	18.000	17.667	2,641,988
2022-02-24	17.950	18.880	17.600	17.870	17.539	3,474,610
2022-02-23	17.290	18.310	17.290	18.110	17.775	2,734,811
2022-02-22	17.700	17.700	17.100	17.250	16.930	1,944,431
2022-02-21	17.770	17.890	17.350	17.750	17.421	2,400,000
2022-02-18	17.780	17.980	17.550	17.710	17.382	1,995,600
2022-02-17	18.150	18.280	17.710	17.850	17.519	2,018,200
2022-02-16	18.000	18.510	17.840	18.280	17.941	2,004,381
2022-02-15	17.880	18.280	17.510	18.070	17.735	1,886,300
2022-02-14	17.200	18.320	17.160	17.760	17.431	2,828,360
2022-02-11	18.110	18.260	17.200	17.290	16.970	3,605,600
2022-02-10	18.620	18.680	17.900	18.180	17.843	2,473,420

← NewerPage 19 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.