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
2022-02-09	18.350	18.680	17.790	18.600	18.255	2,544,701
2022-02-08	18.230	18.600	18.040	18.360	18.020	1,374,601
2022-02-07	18.900	19.040	18.200	18.400	18.059	1,700,100
2022-01-28	18.550	18.900	18.300	18.600	18.255	1,618,200
2022-01-27	18.900	19.150	18.550	18.600	18.255	1,687,200
2022-01-26	19.640	19.700	18.800	19.040	18.687	1,812,067
2022-01-25	20.000	20.300	19.180	19.200	18.844	2,667,100
2022-01-24	19.960	20.250	19.530	20.000	19.629	2,970,560
2022-01-21	20.120	20.600	19.880	19.880	19.512	3,501,372
2022-01-20	21.600	22.250	20.100	20.270	19.894	4,706,822
2022-01-19	21.590	22.080	21.260	21.720	21.318	3,123,000
2022-01-18	22.710	23.050	21.290	21.390	20.994	4,650,201
2022-01-17	21.860	23.420	21.780	22.710	22.289	5,736,233
2022-01-14	21.140	22.660	21.130	22.310	21.897	6,083,900
2022-01-13	21.280	21.970	20.910	21.000	20.611	5,870,020
2022-01-12	21.860	21.930	21.200	21.340	20.945	6,867,111
2022-01-11	20.690	22.870	20.690	22.400	21.985	11,468,305
2022-01-10	24.720	25.600	22.990	22.990	22.564	12,288,512
2022-01-07	27.440	27.500	25.540	25.540	25.067	12,366,600
2022-01-06	26.010	28.380	25.800	28.380	27.854	15,043,050
2022-01-05	23.840	26.360	22.770	25.800	25.322	10,157,113
2022-01-04	23.530	24.790	23.370	23.960	23.516	4,096,607
2021-12-31	24.190	24.550	23.020	23.960	23.516	6,087,552
2021-12-30	22.960	25.250	22.650	23.950	23.506	9,206,071
2021-12-29	22.060	23.330	21.730	22.950	22.525	4,027,667
2021-12-28	21.800	22.180	21.550	21.910	21.504	2,323,076
2021-12-27	21.180	22.000	20.810	21.990	21.583	3,568,100
2021-12-24	21.090	21.600	20.780	21.200	20.807	3,220,000
2021-12-23	21.040	21.040	20.220	20.850	20.464	3,823,030
2021-12-22	21.120	21.410	20.480	21.000	20.611	3,179,000
2021-12-21	20.550	21.500	20.190	21.110	20.719	3,780,960
2021-12-20	20.150	21.150	20.020	20.610	20.228	5,170,700
2021-12-17	20.600	20.820	19.710	20.200	19.826	6,589,230
2021-12-16	18.500	20.240	18.300	20.240	19.865	7,665,015
2021-12-15	18.760	18.860	18.300	18.400	18.059	2,341,210
2021-12-14	18.700	19.140	18.410	18.790	18.442	3,256,310
2021-12-13	17.940	18.910	17.660	18.810	18.462	5,156,414
2021-12-10	18.520	18.560	17.860	17.920	17.588	4,267,602
2021-12-09	19.090	19.280	18.300	18.500	18.157	7,062,935
2021-12-08	18.730	20.600	18.130	19.230	18.874	11,178,289
2021-12-07	17.670	18.980	17.670	18.730	18.383	7,288,224
2021-12-06	16.900	18.120	16.740	17.670	17.343	5,579,222
2021-12-03	16.450	17.020	16.350	16.700	16.391	1,950,651
2021-12-02	16.980	17.360	16.440	16.500	16.194	2,227,840
2021-12-01	16.480	16.940	16.350	16.910	16.597	2,672,279
2021-11-30	16.520	16.610	16.270	16.500	16.194	2,335,283
2021-11-29	16.650	16.750	16.210	16.510	16.204	2,344,785
2021-11-26	16.350	16.950	16.200	16.550	16.243	3,532,882
2021-11-25	16.660	16.900	16.370	16.500	16.194	4,033,963
2021-11-24	15.960	17.060	15.800	16.990	16.675	6,548,459
2021-11-23	15.900	16.190	15.780	15.960	15.664	3,387,258
2021-11-22	15.720	16.390	15.500	16.120	15.821	7,040,584
2021-11-19	15.500	16.470	15.310	16.120	15.821	10,422,745
2021-11-18	14.000	15.210	13.980	15.210	14.928	3,523,501
2021-11-17	13.810	13.940	13.750	13.830	13.574	700,840
2021-11-16	13.900	14.070	13.760	13.790	13.535	576,700
2021-11-15	14.120	14.120	13.900	13.940	13.682	610,391
2021-11-12	14.060	14.150	13.880	14.110	13.849	544,600
2021-11-11	14.080	14.190	14.000	14.050	13.790	607,100
2021-11-10	13.950	14.100	13.730	14.080	13.819	684,201

← NewerPage 20 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.