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
2024-10-30	19.250	19.890	19.150	19.750	19.750	10,464,124
2024-10-29	19.110	19.680	18.860	19.220	19.220	7,726,119
2024-10-28	18.500	19.390	18.190	19.190	19.190	8,763,600
2024-10-25	19.010	19.160	18.760	18.880	18.880	5,694,528
2024-10-24	18.900	18.970	18.470	18.720	18.720	3,755,300
2024-10-23	18.700	19.040	18.530	18.880	18.880	5,551,038
2024-10-22	18.850	18.850	18.430	18.740	18.740	5,500,668
2024-10-21	18.400	19.120	18.370	18.910	18.910	6,406,904
2024-10-18	17.860	18.570	17.860	18.460	18.460	5,957,170
2024-10-17	18.150	18.580	18.000	18.000	18.000	3,441,220
2024-10-16	18.010	18.290	17.850	18.050	18.050	4,087,800
2024-10-15	18.310	18.680	18.190	18.300	18.300	4,514,502
2024-10-14	18.160	18.590	18.000	18.480	18.480	4,586,123
2024-10-11	18.600	18.730	17.870	18.130	18.130	6,992,183
2024-10-10	18.490	19.450	18.360	18.950	18.950	11,921,003
2024-10-09	19.460	19.460	18.010	18.210	18.210	10,411,031
2024-10-08	20.750	20.760	18.600	19.670	19.670	15,387,500
2024-09-30	18.300	19.100	17.620	18.870	18.870	13,225,003
2024-09-27	17.300	17.700	17.060	17.570	17.570	5,792,232
2024-09-26	16.580	17.010	16.470	17.000	17.000	5,179,033
2024-09-25	16.780	17.020	16.530	16.600	16.600	6,203,600
2024-09-24	16.260	16.670	16.000	16.630	16.630	5,947,400
2024-09-23	15.960	16.390	15.880	16.340	16.340	4,427,500
2024-09-20	16.200	16.360	15.980	16.140	16.140	3,784,088
2024-09-19	15.760	16.330	15.730	16.250	16.250	4,856,719
2024-09-18	15.680	16.050	15.580	15.790	15.790	3,286,578
2024-09-13	15.820	16.160	15.710	15.710	15.710	3,300,319
2024-09-12	15.990	16.350	15.880	15.950	15.950	3,879,183
2024-09-11	16.020	16.020	15.750	15.890	15.890	2,589,700
2024-09-10	16.400	16.600	15.910	16.130	16.130	4,982,419
2024-09-09	15.690	16.600	15.500	16.340	16.340	6,783,462
2024-09-06	15.980	16.300	15.760	15.770	15.770	4,981,069
2024-09-05	15.750	15.920	15.650	15.840	15.840	3,016,200
2024-09-04	15.630	16.000	15.540	15.850	15.850	3,630,000
2024-09-03	15.420	15.850	15.420	15.790	15.790	3,227,200
2024-09-02	16.040	16.210	15.460	15.500	15.500	4,415,231
2024-08-30	15.910	16.420	15.710	16.140	16.140	5,646,700
2024-08-29	15.550	15.950	15.410	15.910	15.910	4,018,619
2024-08-28	15.700	15.880	15.510	15.590	15.590	3,192,000
2024-08-27	16.230	16.230	15.760	15.810	15.810	3,297,500
2024-08-26	16.350	16.380	16.010	16.240	16.240	3,023,900
2024-08-23	16.600	16.640	16.100	16.240	16.240	3,498,200
2024-08-22	16.820	17.120	16.490	16.600	16.600	4,639,200
2024-08-21	17.240	17.380	16.950	16.990	16.990	5,432,503
2024-08-20	17.960	18.130	17.280	17.420	17.420	8,367,200
2024-08-19	17.930	18.590	17.920	18.230	18.230	5,935,101
2024-08-16	18.380	18.600	18.100	18.150	18.150	6,658,569
2024-08-15	18.180	18.670	17.880	18.650	18.650	9,224,363
2024-08-14	18.380	18.960	18.270	18.490	18.490	11,225,160
2024-08-13	18.200	18.430	17.800	18.420	18.420	8,219,000
2024-08-12	18.350	18.520	17.810	17.970	17.970	8,679,403
2024-08-09	18.230	18.980	18.100	18.500	18.500	15,641,112
2024-08-08	21.870	22.490	19.380	19.380	19.380	25,243,669
2024-08-07	20.410	21.530	19.970	21.530	21.530	25,843,877
2024-08-06	18.070	19.570	17.780	19.570	19.570	10,250,100
2024-08-05	18.500	18.670	17.680	17.790	17.790	13,630,900
2024-08-02	19.080	20.270	18.460	19.120	19.120	20,138,521
2024-08-01	18.500	19.900	18.350	19.150	19.150	20,976,272
2024-07-31	18.280	18.860	18.140	18.560	18.560	15,133,022
2024-07-30	18.300	18.880	17.850	18.760	18.760	16,225,392

← NewerPage 9 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.