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
2025-07-25	23.910	24.150	23.500	23.530	23.530	5,522,400
2025-07-24	23.300	24.800	23.300	23.880	23.880	10,493,501
2025-07-23	24.980	24.990	23.410	23.490	23.490	11,811,200
2025-07-22	24.190	25.480	23.730	24.780	24.780	15,461,700
2025-07-21	23.800	24.310	23.450	24.140	24.140	9,883,201
2025-07-18	22.660	23.450	22.470	23.170	23.170	6,877,400
2025-07-17	22.430	23.130	22.300	22.700	22.700	5,782,761
2025-07-16	22.760	22.810	22.200	22.490	22.490	4,259,500
2025-07-15	22.770	23.060	22.550	22.760	22.760	5,254,800
2025-07-14	22.500	22.940	22.420	22.780	22.780	4,068,000
2025-07-11	22.350	22.580	22.230	22.430	22.430	2,640,394
2025-07-10	22.880	22.980	22.380	22.640	22.640	4,120,800
2025-07-09	22.850	23.550	22.710	22.990	22.990	5,645,500
2025-07-08	22.710	23.150	22.460	22.850	22.850	4,954,300
2025-07-07	22.200	22.680	21.780	22.640	22.640	4,735,500
2025-07-04	22.990	22.990	22.120	22.310	22.310	4,072,901
2025-07-03	22.890	23.110	22.620	22.870	22.870	4,514,034
2025-07-02	23.200	23.280	22.680	22.890	22.890	5,977,300
2025-07-01	22.610	23.440	22.380	23.000	23.000	8,247,000
2025-06-30	22.440	22.940	22.250	22.800	22.800	8,243,800
2025-06-27	21.650	22.570	21.540	22.440	22.440	7,895,200
2025-06-26	21.710	22.200	21.520	21.610	21.610	6,767,200
2025-06-25	21.010	21.690	21.010	21.550	21.550	5,516,101
2025-06-24	20.450	21.250	20.450	20.980	20.980	5,074,301
2025-06-23	20.000	20.390	20.000	20.340	20.340	2,424,700
2025-06-20	20.390	20.480	20.060	20.120	20.120	2,667,500
2025-06-19	20.710	20.880	20.210	20.370	20.370	2,755,000
2025-06-18	20.860	20.900	20.510	20.760	20.760	3,008,500
2025-06-17	20.800	21.030	20.630	20.970	20.970	3,264,700
2025-06-16	20.990	21.170	20.690	20.790	20.790	3,729,200
2025-06-13	21.210	21.340	20.910	21.000	21.000	3,559,400
2025-06-12	21.720	21.790	21.000	21.220	21.220	5,128,100
2025-06-11	21.830	22.100	21.520	21.790	21.790	3,592,700
2025-06-10	21.540	22.480	21.410	21.710	21.710	9,012,100
2025-06-09	21.500	22.260	21.440	21.540	21.540	6,756,200
2025-06-06	21.620	22.000	21.470	21.510	21.510	3,874,000
2025-06-05	21.860	22.330	21.720	21.740	21.740	5,036,700
2025-06-04	21.910	22.070	21.610	22.060	22.060	6,905,802
2025-06-03	22.340	22.710	21.790	21.890	21.890	10,811,700
2025-05-30	24.090	24.600	22.300	22.330	22.330	14,593,499
2025-05-29	23.800	24.900	23.250	24.090	24.090	15,667,903
2025-05-28	24.480	24.990	23.710	23.800	23.800	18,435,200
2025-05-27	23.070	24.600	22.900	23.050	23.050	20,454,191
2025-05-26	20.950	22.930	20.950	22.720	22.720	15,944,400
2025-05-23	21.450	21.480	20.850	20.850	20.850	5,577,205
2025-05-22	21.010	21.850	20.900	21.550	21.550	9,977,300
2025-05-21	21.210	21.280	20.700	21.180	21.180	5,014,810
2025-05-20	20.840	21.340	20.640	21.130	21.130	7,492,210
2025-05-19	20.660	20.940	20.590	20.840	20.840	4,413,300
2025-05-16	20.920	21.120	20.680	20.740	20.740	6,182,670
2025-05-15	20.880	20.920	20.580	20.680	20.680	4,467,001
2025-05-14	20.900	20.990	20.540	20.810	20.810	7,354,201
2025-05-13	21.800	21.970	20.750	20.920	20.920	11,772,999
2025-05-12	21.830	22.110	21.400	21.650	21.650	10,858,600
2025-05-09	22.500	22.650	21.700	21.900	21.900	10,841,611
2025-05-08	23.400	23.460	22.120	22.290	22.290	19,335,891
2025-05-07	21.520	23.630	21.520	23.630	23.630	20,961,889
2025-05-06	21.300	21.680	20.910	21.480	21.480	13,093,254
2025-04-30	19.900	21.950	19.900	21.300	21.300	20,388,870
2025-04-29	18.890	20.690	18.890	19.950	19.950	19,817,750

← NewerPage 6 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.