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
2025-01-23	18.140	18.290	18.020	18.020	18.020	1,498,400
2025-01-22	18.000	18.200	17.880	17.930	17.930	1,232,400
2025-01-21	18.160	18.360	18.000	18.140	18.140	1,634,300
2025-01-20	17.910	18.170	17.860	18.080	18.080	1,507,600
2025-01-17	17.710	17.950	17.700	17.880	17.880	1,298,900
2025-01-16	17.830	18.080	17.610	17.770	17.770	1,578,500
2025-01-15	17.880	17.950	17.720	17.820	17.820	1,106,300
2025-01-14	17.540	17.910	17.380	17.910	17.910	1,932,500
2025-01-13	17.060	17.570	16.850	17.360	17.360	1,877,590
2025-01-10	17.500	17.920	17.370	17.370	17.370	1,883,700
2025-01-09	17.300	17.980	17.260	17.580	17.580	1,840,114
2025-01-08	17.600	17.600	16.980	17.440	17.440	1,838,500
2025-01-07	17.380	17.620	17.220	17.600	17.600	1,607,200
2025-01-06	17.300	17.560	16.920	17.410	17.410	2,109,600
2025-01-03	18.010	18.170	17.270	17.320	17.320	2,852,696
2025-01-02	18.320	18.670	17.860	18.000	18.000	2,774,215
2024-12-31	18.760	18.930	18.290	18.310	18.310	2,216,280
2024-12-30	18.660	18.960	18.520	18.780	18.780	2,063,600
2024-12-27	18.600	18.950	18.590	18.850	18.850	2,061,300
2024-12-26	18.340	18.740	18.340	18.620	18.620	1,644,611
2024-12-25	18.890	18.890	18.290	18.400	18.400	2,348,801
2024-12-24	18.600	18.910	18.540	18.900	18.900	2,203,950
2024-12-23	19.450	19.550	18.440	18.520	18.520	3,653,090
2024-12-20	19.300	19.570	19.210	19.400	19.400	1,850,060
2024-12-19	19.200	19.400	19.040	19.350	19.350	2,057,111
2024-12-18	19.280	19.650	19.080	19.400	19.400	3,318,340
2024-12-17	19.860	19.860	19.000	19.140	19.140	3,396,197
2024-12-16	19.920	20.290	19.600	19.840	19.840	3,078,598
2024-12-13	20.410	20.410	19.950	19.970	19.970	3,066,919
2024-12-12	20.330	20.520	20.100	20.420	20.420	3,222,197
2024-12-11	20.020	20.410	20.000	20.340	20.340	2,546,563
2024-12-10	20.820	20.820	20.090	20.100	20.100	4,313,289
2024-12-09	19.820	20.390	19.820	20.280	20.280	5,420,538
2024-12-06	19.810	19.920	19.430	19.850	19.850	3,749,657
2024-12-05	19.610	19.960	19.580	19.810	19.810	3,000,838
2024-12-04	19.610	20.120	19.490	19.810	19.810	4,455,606
2024-12-03	19.630	20.040	19.380	19.670	19.670	3,811,456
2024-12-02	19.180	19.700	19.110	19.630	19.630	4,360,728
2024-11-29	18.910	19.330	18.850	19.180	19.180	3,999,800
2024-11-28	19.120	19.390	18.950	18.990	18.990	3,724,500
2024-11-27	18.940	19.370	18.440	19.330	19.330	4,113,500
2024-11-26	19.210	19.440	19.000	19.100	19.100	3,391,300
2024-11-25	19.540	19.740	18.880	19.270	19.270	6,783,203
2024-11-22	20.810	20.900	19.500	19.530	19.530	8,798,453
2024-11-21	21.620	21.670	20.570	20.990	20.990	10,371,254
2024-11-20	20.670	21.880	20.300	21.830	21.830	13,454,187
2024-11-19	20.090	20.710	19.740	20.680	20.680	9,022,929
2024-11-18	19.290	20.920	18.760	20.130	20.130	9,780,403
2024-11-15	19.550	19.940	19.230	19.260	19.260	4,061,402
2024-11-14	20.170	20.260	19.620	19.620	19.620	4,197,300
2024-11-13	20.200	20.330	19.560	20.240	20.240	5,373,600
2024-11-12	20.330	21.050	20.000	20.200	20.200	7,494,272
2024-11-11	20.000	20.500	19.850	20.330	20.330	7,303,200
2024-11-08	20.200	20.200	19.640	20.040	20.040	8,509,661
2024-11-07	19.780	20.120	19.570	19.880	19.880	6,436,961
2024-11-06	19.910	20.260	19.740	19.950	19.950	6,852,300
2024-11-05	19.610	20.230	19.570	19.990	19.990	7,191,973
2024-11-04	19.250	20.010	19.080	19.730	19.730	5,879,261
2024-11-01	19.820	19.850	18.930	19.220	19.220	7,341,361
2024-10-31	19.600	20.600	19.240	19.930	19.930	11,455,503

← NewerPage 8 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.