Inner Mongolia ERDOS Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.870	8.880	8.560	8.570	8.570	7,566,584
2024-07-22	8.990	8.990	8.770	8.840	8.840	7,904,765
2024-07-19	9.050	9.110	8.920	8.950	8.950	6,288,692
2024-07-18	9.110	9.170	9.020	9.120	9.120	5,277,300
2024-07-17	9.350	9.360	9.100	9.120	9.120	7,939,599
2024-07-16	9.460	9.480	9.300	9.350	9.350	4,864,340
2024-07-15	9.360	9.540	9.290	9.450	9.450	5,072,934
2024-07-12	9.690	9.720	9.350	9.410	9.410	9,776,023
2024-07-11	9.630	9.780	9.590	9.690	9.690	5,851,660
2024-07-10	9.900	9.950	9.530	9.580	9.580	6,805,219
2024-07-09	9.740	9.940	9.650	9.900	9.900	6,274,840
2024-07-08	9.970	10.060	9.730	9.760	9.760	6,183,968
2024-07-05	9.870	9.870	9.870	9.870	9.870	0
2024-07-04	9.960	10.090	9.840	9.870	9.870	3,991,508
2024-07-03	10.110	10.190	9.910	9.960	9.960	4,509,428
2024-07-02	10.070	10.120	9.960	10.090	10.090	6,566,129
2024-07-01	9.990	10.090	9.860	10.070	10.070	6,034,988
2024-06-28	9.750	10.060	9.750	9.920	9.920	7,724,392
2024-06-27	9.930	10.000	9.750	9.800	9.800	6,877,064
2024-06-26	10.090	10.090	9.790	10.020	10.020	12,956,824
2024-06-25	10.670	11.050	10.670	10.970	10.970	11,999,824
2024-06-24	11.030	11.030	10.680	10.770	10.770	9,117,349
2024-06-21	11.100	11.230	10.980	10.980	10.980	8,767,251
2024-06-20	11.160	11.310	11.020	11.100	11.100	9,145,307
2024-06-19	11.020	11.160	10.970	11.040	11.040	6,667,146
2024-06-18	10.850	11.150	10.830	11.030	11.030	7,571,572
2024-06-17	10.870	11.070	10.850	10.910	10.910	8,084,201
2024-06-14	10.860	11.030	10.760	10.990	10.990	9,596,032
2024-06-13	11.100	11.200	10.800	10.860	10.860	10,624,429
2024-06-12	10.990	11.250	10.960	11.220	11.220	8,148,066
2024-06-11	11.160	11.160	10.890	11.010	11.010	9,576,419
2024-06-07	10.940	11.290	10.940	11.240	11.240	14,276,393
2024-06-06	11.000	11.100	10.850	10.860	10.860	12,548,024
2024-06-05	11.380	11.440	10.890	10.940	10.940	19,978,193
2024-06-04	11.340	11.500	11.200	11.400	11.400	16,312,604
2024-06-03	11.630	11.690	11.180	11.340	11.340	42,887,818
2024-05-31	13.370	13.470	11.830	12.030	12.030	63,540,603
2024-05-30	12.290	13.130	12.290	13.130	13.130	37,644,710
2024-05-29	11.700	12.040	11.680	11.940	11.940	6,862,443
2024-05-28	11.820	11.930	11.750	11.790	11.790	6,234,245
2024-05-27	11.600	11.840	11.580	11.820	11.820	7,338,272
2024-05-24	11.400	11.690	11.380	11.600	11.600	6,949,612
2024-05-23	11.750	11.760	11.450	11.480	11.480	9,820,629
2024-05-22	11.860	12.050	11.810	11.830	11.830	8,143,732
2024-05-21	12.210	12.230	11.840	11.910	11.910	9,167,341
2024-05-20	12.070	12.300	12.010	12.180	12.180	12,698,653
2024-05-17	11.910	12.040	11.830	12.010	12.010	9,186,830
2024-05-16	12.110	12.180	11.850	11.880	11.880	8,918,752
2024-05-15	12.010	12.240	12.010	12.090	12.090	8,007,300
2024-05-14	12.180	12.370	12.050	12.100	12.100	8,734,710
2024-05-13	12.170	12.240	11.910	12.230	12.230	11,737,928
2024-05-10	12.150	12.300	12.020	12.250	12.250	10,700,796
2024-05-09	12.010	12.280	11.950	12.070	12.070	13,455,335
2024-05-08	11.750	12.140	11.740	12.010	12.010	13,879,360
2024-05-07	11.860	12.020	11.720	11.760	11.760	12,841,252
2024-05-06	12.300	12.400	11.800	11.860	11.860	21,197,550
2024-04-30	12.390	12.540	12.150	12.320	12.320	12,648,449
2024-04-29	12.700	12.870	12.360	12.500	12.500	16,068,522
2024-04-26	12.690	12.860	12.570	12.830	12.830	11,559,472
2024-04-25	12.550	12.760	12.470	12.660	12.660	9,458,939

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	1.4000 CNY
2022-06-13	2.8000 CNY
2021-06-07	0.8000 CNY
2020-05-26	0.4000 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.