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
2026-04-23	24.290	24.850	23.800	23.900	23.900	6,857,348
2026-04-22	24.860	25.180	24.140	24.330	24.330	10,341,130
2026-04-21	26.880	26.880	24.950	25.200	25.200	16,863,382
2026-04-20	27.320	28.100	26.580	27.720	27.720	9,042,099
2026-04-17	26.140	27.700	26.010	27.300	27.300	7,047,219
2026-04-16	25.900	26.720	25.630	26.390	26.390	5,456,199
2026-04-15	25.800	26.780	25.750	25.830	25.830	4,873,880
2026-04-14	25.550	26.320	25.380	25.760	25.760	5,341,700
2026-04-13	25.700	25.900	25.150	25.430	25.430	4,569,941
2026-04-10	26.760	26.810	25.810	25.810	25.810	6,117,801
2026-04-09	25.610	26.140	25.170	25.770	25.770	5,628,131
2026-04-08	24.600	26.210	24.410	25.770	25.770	5,286,719
2026-04-07	24.100	24.220	23.540	23.960	23.960	2,392,462
2026-04-03	24.320	24.440	23.640	23.790	23.790	2,676,900
2026-04-02	24.820	24.890	24.150	24.320	24.320	2,934,401
2026-04-01	25.230	25.230	24.630	24.810	24.810	2,922,566
2026-03-31	24.970	25.220	24.310	24.350	24.350	3,750,300
2026-03-30	24.880	25.230	24.700	25.100	25.100	3,735,525
2026-03-27	24.000	25.780	23.660	25.230	25.230	5,957,150
2026-03-26	24.510	24.780	23.800	23.930	23.930	3,184,320
2026-03-25	24.450	24.900	24.330	24.740	24.740	3,914,854
2026-03-24	23.680	24.300	23.330	24.210	24.210	5,057,081
2026-03-23	24.020	24.340	22.810	23.100	23.100	6,322,839
2026-03-20	25.580	25.890	24.670	24.700	24.700	3,535,107
2026-03-19	26.410	26.500	25.280	25.350	25.350	3,678,455
2026-03-18	26.980	27.220	26.200	26.670	26.670	3,494,874
2026-03-17	27.800	27.970	26.930	26.980	26.980	2,639,861
2026-03-16	27.000	27.650	26.620	27.540	27.540	4,018,402
2026-03-13	27.140	27.560	26.880	26.930	26.930	3,100,510
2026-03-12	28.090	28.100	26.980	27.260	27.260	3,518,381
2026-03-11	28.540	28.780	27.660	27.900	27.900	3,866,026
2026-03-10	27.950	28.640	27.950	28.310	28.310	4,533,127
2026-03-09	28.660	28.660	26.900	27.650	27.650	7,570,727
2026-03-06	29.090	29.430	28.760	29.100	29.100	3,271,290
2026-03-05	29.180	29.780	28.780	29.190	29.190	4,094,201
2026-03-04	29.180	29.940	28.610	28.670	28.670	5,032,600
2026-03-03	31.990	32.330	28.900	29.470	29.470	6,831,883
2026-03-02	32.500	32.500	31.500	31.970	31.970	4,171,602
2026-02-27	33.000	33.000	32.000	32.560	32.560	3,868,627
2026-02-26	32.000	33.470	31.850	33.000	33.000	5,064,300
2026-02-25	32.420	32.490	31.620	32.000	32.000	3,977,500
2026-02-24	30.710	32.630	30.680	32.500	32.500	5,573,919
2026-02-13	31.020	31.160	30.320	30.350	30.350	3,127,879
2026-02-12	31.590	31.860	31.130	31.160	31.160	3,242,479
2026-02-11	30.680	31.740	30.550	31.490	31.490	4,016,101
2026-02-10	30.520	31.990	30.110	30.740	30.740	5,173,822
2026-02-09	30.150	30.790	30.050	30.400	30.400	5,099,600
2026-02-06	28.770	29.910	28.660	29.470	29.470	4,369,081
2026-02-05	30.010	30.510	28.980	29.000	29.000	5,007,601
2026-02-04	30.300	31.310	29.820	30.520	30.520	5,853,960
2026-02-03	29.400	30.110	28.920	29.950	29.950	7,770,080
2026-02-02	30.300	31.000	29.160	29.200	29.200	9,696,081
2026-01-30	32.610	32.650	30.700	31.560	31.560	9,495,800
2026-01-29	34.870	35.160	32.650	33.270	33.270	14,168,191
2026-01-28	32.500	35.220	31.340	35.220	35.220	13,626,822
2026-01-27	30.000	32.170	29.960	32.020	32.020	10,022,518
2026-01-26	29.360	30.590	28.980	30.380	30.380	9,086,480
2026-01-23	29.500	29.850	28.900	29.240	29.240	4,322,262
2026-01-22	28.920	29.680	28.830	29.500	29.500	3,719,582
2026-01-21	28.550	29.240	28.390	28.970	28.970	3,520,698

← NewerPage 3 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.