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
2025-04-28	18.900	19.250	18.760	18.810	18.810	5,263,101
2025-04-25	18.530	19.110	18.380	18.900	18.900	4,455,300
2025-04-24	18.010	18.730	18.010	18.580	18.580	5,346,200
2025-04-23	17.950	18.210	17.850	18.160	18.160	3,452,361
2025-04-22	17.800	18.290	17.690	18.050	18.050	7,497,300
2025-04-21	16.610	17.130	16.500	17.020	17.020	2,190,300
2025-04-18	16.500	16.750	16.420	16.600	16.600	1,182,600
2025-04-17	16.400	16.700	16.270	16.600	16.600	1,584,100
2025-04-16	16.710	16.720	16.150	16.420	16.420	1,527,036
2025-04-15	16.600	16.770	16.540	16.720	16.720	1,234,710
2025-04-14	16.570	16.850	16.530	16.670	16.670	2,109,600
2025-04-11	16.300	16.670	16.250	16.490	16.490	1,994,900
2025-04-10	16.500	16.800	16.250	16.460	16.460	2,939,400
2025-04-09	15.550	16.350	14.900	16.230	16.230	4,388,900
2025-04-08	16.240	16.420	15.430	15.750	15.750	4,348,699
2025-04-07	17.100	17.150	16.230	16.230	16.230	3,646,300
2025-04-03	17.800	18.150	17.710	18.030	18.030	1,895,819
2025-04-02	17.850	18.040	17.690	17.960	17.960	2,063,319
2025-04-01	17.650	17.980	17.640	17.850	17.850	2,384,900
2025-03-31	17.880	17.880	17.420	17.560	17.560	2,309,100
2025-03-28	18.400	18.470	17.820	17.880	17.880	3,633,200
2025-03-27	18.760	18.760	18.290	18.370	18.370	2,617,600
2025-03-26	18.450	18.920	18.310	18.780	18.780	3,531,500
2025-03-25	18.770	18.910	18.250	18.420	18.420	4,720,200
2025-03-24	19.710	19.940	18.540	18.950	18.950	4,866,600
2025-03-21	19.700	19.970	19.440	19.740	19.740	4,239,600
2025-03-20	19.300	20.050	19.300	19.750	19.750	4,952,200
2025-03-19	19.600	19.600	19.200	19.400	19.400	2,419,901
2025-03-18	19.140	19.670	19.110	19.570	19.570	4,327,300
2025-03-17	19.140	19.210	19.020	19.140	19.140	2,802,800
2025-03-14	19.270	19.280	18.840	19.120	19.120	3,694,100
2025-03-13	19.350	19.520	18.960	19.200	19.200	3,034,201
2025-03-12	19.470	19.790	19.340	19.400	19.400	3,184,400
2025-03-11	19.270	19.490	19.140	19.490	19.490	2,846,600
2025-03-10	19.440	19.710	19.220	19.400	19.400	3,899,310
2025-03-07	19.180	19.800	19.080	19.430	19.430	5,507,019
2025-03-06	18.940	19.750	18.890	19.310	19.310	5,246,101
2025-03-05	18.750	19.000	18.510	18.950	18.950	3,149,201
2025-03-04	18.400	18.720	18.210	18.650	18.650	1,996,000
2025-03-03	18.340	18.690	18.220	18.350	18.350	2,106,600
2025-02-28	18.940	18.940	18.320	18.340	18.340	2,428,900
2025-02-27	19.050	19.100	18.640	18.950	18.950	2,535,000
2025-02-26	18.880	19.200	18.880	19.060	19.060	2,892,400
2025-02-25	18.920	19.010	18.720	18.830	18.830	2,529,059
2025-02-24	18.700	19.140	18.590	19.130	19.130	3,176,300
2025-02-21	19.000	19.010	18.720	18.830	18.830	3,159,100
2025-02-20	18.910	18.980	18.740	18.870	18.870	2,138,199
2025-02-19	18.580	18.970	18.540	18.910	18.910	2,759,200
2025-02-18	18.660	19.150	18.450	18.580	18.580	3,272,437
2025-02-17	18.590	18.810	18.460	18.670	18.670	2,356,700
2025-02-14	18.690	19.000	18.580	18.720	18.720	1,904,730
2025-02-13	19.190	19.280	18.660	18.670	18.670	3,178,800
2025-02-12	19.180	19.380	19.030	19.180	19.180	2,611,100
2025-02-11	19.400	19.660	19.100	19.310	19.310	4,201,191
2025-02-10	19.070	19.460	18.780	19.300	19.300	5,754,100
2025-02-07	18.330	18.650	18.280	18.590	18.590	2,844,789
2025-02-06	18.040	18.340	17.900	18.330	18.330	2,210,684
2025-02-05	18.230	18.270	17.900	18.020	18.020	1,369,899
2025-01-27	18.000	18.370	17.930	18.140	18.140	1,695,600
2025-01-24	18.020	18.070	17.770	18.000	18.000	1,666,700

← NewerPage 7 of 21 · 1,219 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.