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
2026-07-22	13.130	14.070	12.820	13.760	13.760	10,201,760
2026-07-21	12.880	13.350	12.490	13.150	13.150	7,540,907
2026-07-20	13.060	13.380	12.610	12.790	12.790	5,064,687
2026-07-17	13.460	13.550	12.790	12.960	12.960	4,970,273
2026-07-16	13.714	14.100	13.593	13.714	13.333	4,705,820
2026-07-15	13.643	13.893	13.607	13.743	13.361	3,882,340
2026-07-14	13.414	13.771	13.386	13.757	13.375	4,366,460
2026-07-13	14.150	14.236	13.514	13.557	13.181	5,211,920
2026-07-10	13.893	14.486	13.850	14.229	13.833	5,419,040
2026-07-09	19.550	19.670	18.810	19.370	19.370	3,831,402
2026-07-08	20.170	20.190	19.560	19.610	19.610	2,991,297
2026-07-07	21.130	21.290	20.020	20.100	20.100	3,282,020
2026-07-06	21.200	21.490	21.030	21.140	21.140	2,599,401
2026-07-03	20.130	21.380	20.130	21.190	21.190	4,352,619
2026-07-02	20.000	20.450	19.980	20.130	20.130	2,954,724
2026-07-01	19.700	20.780	19.600	20.160	20.160	4,134,938
2026-06-30	19.490	19.880	19.300	19.790	19.790	2,891,400
2026-06-29	19.550	20.350	18.820	19.740	19.740	5,290,419
2026-06-26	20.440	20.440	19.700	19.780	19.780	3,667,400
2026-06-25	21.090	21.090	20.390	20.450	20.450	2,881,300
2026-06-24	21.690	21.720	20.970	21.130	21.130	2,473,343
2026-06-23	21.550	22.100	21.500	21.690	21.690	2,628,700
2026-06-22	21.600	21.760	20.830	21.720	21.720	3,627,919
2026-06-18	21.850	21.880	21.350	21.660	21.660	2,034,000
2026-06-17	22.050	22.090	21.570	21.820	21.820	2,150,700
2026-06-16	22.000	22.290	21.810	22.050	22.050	2,218,300
2026-06-15	21.700	22.200	21.490	22.060	22.060	3,411,943
2026-06-12	21.070	21.650	20.950	21.430	21.430	3,386,120
2026-06-11	20.970	21.000	20.410	20.720	20.720	2,476,100
2026-06-10	21.320	21.410	20.770	21.020	21.020	2,976,895
2026-06-09	21.510	21.610	21.280	21.510	21.510	1,965,400
2026-06-08	21.800	22.030	21.100	21.410	21.410	3,270,100
2026-06-05	21.850	22.470	21.620	22.080	22.080	2,731,419
2026-06-04	22.120	22.170	21.710	21.860	21.860	2,210,429
2026-06-03	22.460	22.550	21.950	22.120	22.120	2,547,800
2026-06-02	22.700	22.790	22.250	22.450	22.450	2,773,900
2026-06-01	22.010	22.790	22.000	22.700	22.700	3,693,181
2026-05-29	22.900	23.060	22.100	22.160	22.160	4,207,400
2026-05-28	22.410	23.030	22.270	22.980	22.980	3,800,819
2026-05-27	23.300	23.400	22.340	22.470	22.470	4,921,701
2026-05-26	24.120	24.120	23.020	23.430	23.430	5,409,319
2026-05-25	24.390	25.130	23.920	24.120	24.120	5,081,043
2026-05-22	24.300	24.390	23.660	24.180	24.180	3,553,545
2026-05-21	24.710	24.980	23.730	23.770	23.770	4,937,700
2026-05-20	24.850	24.980	24.460	24.580	24.580	3,594,734
2026-05-19	24.690	24.970	24.650	24.950	24.950	3,780,351
2026-05-18	24.800	24.880	24.240	24.830	24.830	5,941,800
2026-05-15	24.740	25.500	24.610	24.880	24.880	6,154,102
2026-05-14	25.160	25.460	24.700	24.870	24.870	6,240,465
2026-05-13	24.790	25.380	24.670	25.150	25.150	7,355,000
2026-05-12	25.120	25.140	24.210	24.460	24.460	6,701,562
2026-05-11	24.480	25.660	24.300	25.260	25.260	10,602,424
2026-05-08	24.430	24.430	24.000	24.380	24.380	5,673,961
2026-05-07	24.120	24.600	24.120	24.370	24.370	5,674,600
2026-05-06	24.730	24.810	24.010	24.060	24.060	8,736,500
2026-04-30	24.070	24.800	24.070	24.510	24.510	6,678,200
2026-04-29	24.420	24.810	24.110	24.260	24.260	12,138,581
2026-04-28	22.880	24.130	22.710	23.360	23.360	10,056,528
2026-04-27	23.180	23.330	22.890	22.990	22.990	5,536,428
2026-04-24	23.780	23.780	23.080	23.330	23.330	6,778,081

← NewerPage 2 of 3 · 121 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.