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
2026-01-20	29.180	29.300	28.470	28.690	28.690	4,543,400
2026-01-19	28.900	29.830	28.510	29.310	29.310	7,986,899
2026-01-16	28.550	29.200	28.060	28.900	28.900	5,835,500
2026-01-15	27.340	29.220	27.080	28.600	28.600	8,068,269
2026-01-14	27.360	27.720	26.850	27.240	27.240	4,147,300
2026-01-13	28.000	28.170	27.280	27.410	27.410	4,987,974
2026-01-12	28.510	28.520	27.450	27.940	27.940	6,473,477
2026-01-09	27.740	28.250	27.590	27.970	27.970	4,361,200
2026-01-08	27.320	28.180	27.310	27.770	27.770	4,852,415
2026-01-07	28.230	28.230	27.410	27.550	27.550	6,690,088
2026-01-06	26.730	28.880	26.680	28.350	28.350	11,123,570
2026-01-05	26.200	26.710	25.720	26.700	26.700	5,496,600
2025-12-31	25.820	26.180	25.430	26.030	26.030	4,186,920
2025-12-30	25.740	25.880	25.450	25.590	25.590	2,991,011
2025-12-29	25.890	26.290	25.650	25.860	25.860	3,761,110
2025-12-26	26.120	26.170	25.510	25.650	25.650	3,587,200
2025-12-25	25.680	26.670	25.520	26.150	26.150	5,684,248
2025-12-24	24.790	25.860	24.660	25.680	25.680	4,165,401
2025-12-23	25.000	25.090	24.650	24.700	24.700	2,554,848
2025-12-22	25.380	25.410	24.960	24.990	24.990	2,845,800
2025-12-19	24.640	25.200	24.640	25.040	25.040	2,416,050
2025-12-18	24.720	24.890	24.550	24.590	24.590	2,315,800
2025-12-17	24.700	24.910	24.300	24.780	24.780	2,321,848
2025-12-16	25.400	25.470	24.680	24.710	24.710	3,001,768
2025-12-15	24.820	25.990	24.820	25.480	25.480	3,474,548
2025-12-12	24.830	25.500	24.810	24.940	24.940	3,360,740
2025-12-11	25.000	25.750	24.870	24.900	24.900	4,195,901
2025-12-10	24.920	25.280	24.840	24.950	24.950	2,098,200
2025-12-09	25.310	25.680	24.900	25.010	25.010	2,726,500
2025-12-08	25.260	25.700	25.070	25.430	25.430	3,320,472
2025-12-05	25.320	25.380	25.070	25.260	25.260	2,988,561
2025-12-04	24.800	25.500	24.800	25.370	25.370	5,299,793
2025-12-03	24.800	25.180	24.260	24.640	24.640	5,263,800
2025-12-02	25.750	25.930	25.250	25.360	25.360	2,155,800
2025-12-01	25.880	26.480	25.740	25.850	25.850	3,937,547
2025-11-28	25.180	26.140	25.140	25.960	25.960	3,781,100
2025-11-27	24.910	25.570	24.910	25.240	25.240	2,661,400
2025-11-26	25.340	25.680	24.900	24.980	24.980	2,385,200
2025-11-25	25.470	25.820	25.340	25.340	25.340	3,093,400
2025-11-24	24.580	25.580	24.450	25.430	25.430	6,164,300
2025-11-21	25.410	25.610	24.370	24.500	24.500	3,850,900
2025-11-20	25.950	26.100	25.450	25.520	25.520	2,197,400
2025-11-19	26.100	26.240	25.630	25.760	25.760	2,431,200
2025-11-18	26.410	26.500	25.910	26.050	26.050	3,087,800
2025-11-17	26.860	27.370	26.470	26.600	26.600	3,956,800
2025-11-14	26.600	26.990	26.440	26.440	26.440	2,953,800
2025-11-13	26.590	26.860	26.250	26.600	26.600	3,646,800
2025-11-12	27.460	27.460	26.400	26.610	26.610	4,267,601
2025-11-11	27.960	28.170	27.200	27.370	27.370	3,957,500
2025-11-10	28.280	28.400	27.700	27.900	27.900	3,995,801
2025-11-07	28.840	28.840	28.200	28.400	28.400	3,916,300
2025-11-06	28.470	29.200	28.380	28.720	28.720	5,619,200
2025-11-05	27.570	29.250	27.400	28.460	28.460	7,413,902
2025-11-04	28.580	28.840	27.600	27.890	27.890	9,441,070
2025-11-03	29.050	29.480	28.410	28.580	28.580	9,651,212
2025-10-31	28.230	29.370	28.230	28.860	28.860	10,460,200
2025-10-30	29.360	29.500	28.480	28.510	28.510	8,844,000
2025-10-29	30.350	30.500	28.760	28.960	28.960	16,260,212
2025-10-28	29.240	30.660	29.110	29.920	29.920	17,681,313
2025-10-27	28.050	30.790	27.550	30.270	30.270	25,964,375

← NewerPage 4 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.