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
2025-10-27	28.050	30.790	27.550	30.270	30.270	25,964,375
2025-10-24	30.110	30.880	27.670	28.120	28.120	22,881,992
2025-10-23	29.300	29.400	27.160	28.520	28.520	34,206,232
2025-10-22	29.900	29.900	28.500	29.900	29.900	17,419,512
2025-10-21	25.230	27.180	25.230	27.180	27.180	8,445,867
2025-10-20	24.000	24.710	23.990	24.710	24.710	22,181,845
2025-10-17	22.960	23.120	22.460	22.460	22.460	3,442,000
2025-10-16	23.720	23.750	22.950	23.040	23.040	4,249,500
2025-10-15	23.160	23.700	22.960	23.660	23.660	4,950,500
2025-10-14	23.280	23.680	23.070	23.250	23.250	4,758,500
2025-10-13	22.880	23.490	22.680	23.040	23.040	5,952,300
2025-10-10	23.000	23.960	22.880	23.580	23.580	9,881,900
2025-10-09	22.220	23.130	22.220	22.830	22.830	5,903,500
2025-09-30	22.130	22.400	22.040	22.290	22.290	3,116,900
2025-09-29	21.720	22.280	21.400	22.020	22.020	3,518,700
2025-09-26	21.350	22.030	21.090	21.720	21.720	3,211,400
2025-09-25	21.580	21.800	21.400	21.470	21.470	2,437,366
2025-09-24	21.620	21.620	21.290	21.580	21.580	2,889,800
2025-09-23	21.300	21.590	20.850	21.560	21.560	4,971,800
2025-09-22	21.700	21.760	21.270	21.500	21.500	2,703,300
2025-09-19	21.700	22.030	21.470	21.820	21.820	3,016,800
2025-09-18	22.080	22.190	21.520	21.700	21.700	4,665,601
2025-09-17	22.190	22.350	21.980	22.080	22.080	3,310,400
2025-09-16	22.060	22.360	21.870	22.190	22.190	4,039,100
2025-09-15	22.340	22.370	22.070	22.120	22.120	3,143,510
2025-09-12	22.500	22.630	22.260	22.300	22.300	3,479,000
2025-09-11	22.500	22.550	22.260	22.530	22.530	4,031,700
2025-09-10	22.100	22.560	22.060	22.500	22.500	3,654,039
2025-09-09	22.360	22.470	22.060	22.140	22.140	3,968,102
2025-09-08	22.530	22.710	22.200	22.350	22.350	5,237,200
2025-09-05	22.160	22.580	22.050	22.540	22.540	4,592,900
2025-09-04	22.000	22.750	21.880	22.160	22.160	7,914,700
2025-09-03	23.660	23.740	22.020	22.080	22.080	11,618,100
2025-09-02	24.350	24.590	23.400	23.700	23.700	11,154,840
2025-09-01	23.070	24.780	22.790	24.400	24.400	18,928,965
2025-08-29	23.360	23.500	22.900	22.980	22.980	9,246,294
2025-08-28	23.900	24.180	22.880	23.520	23.520	16,921,131
2025-08-27	25.400	25.400	23.880	24.020	24.020	23,816,478
2025-08-26	23.880	25.480	23.500	25.480	25.480	13,342,302
2025-08-25	22.800	23.410	22.800	23.160	23.160	6,989,400
2025-08-22	22.880	22.880	22.530	22.750	22.750	4,460,201
2025-08-21	22.990	23.250	22.770	22.920	22.920	4,273,700
2025-08-20	22.880	23.320	22.820	22.990	22.990	4,054,800
2025-08-19	23.060	23.140	22.740	22.970	22.970	3,861,492
2025-08-18	23.260	23.450	22.900	23.150	23.150	5,891,900
2025-08-15	22.900	23.420	22.760	23.260	23.260	5,678,500
2025-08-14	24.370	24.480	22.720	22.760	22.760	9,335,610
2025-08-13	23.950	24.740	23.860	24.400	24.400	5,995,500
2025-08-12	24.360	24.450	23.840	23.950	23.950	3,919,300
2025-08-11	23.650	24.800	23.490	24.360	24.360	7,456,101
2025-08-08	23.300	23.560	23.180	23.500	23.500	3,251,000
2025-08-07	23.530	23.610	23.200	23.320	23.320	3,548,500
2025-08-06	23.420	23.800	23.310	23.610	23.610	4,027,500
2025-08-05	23.100	23.440	23.050	23.410	23.410	3,582,900
2025-08-04	22.700	23.200	22.550	23.050	23.050	3,462,700
2025-08-01	22.920	23.230	22.660	22.770	22.770	4,673,900
2025-07-31	22.510	23.070	22.510	22.700	22.700	5,607,100
2025-07-30	23.440	23.960	22.930	23.090	23.090	5,113,800
2025-07-29	23.740	23.900	23.120	23.440	23.440	5,899,300
2025-07-28	23.580	23.990	23.420	23.820	23.820	5,499,289

← NewerPage 5 of 21 · 1,213 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.