Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.350	12.700	12.160	12.610	12.610	13,751,580
2024-04-23	12.290	12.450	12.100	12.220	12.220	16,400,405
2024-04-22	12.850	13.060	12.460	12.470	12.470	17,878,839
2024-04-19	12.610	12.970	12.540	12.860	12.860	15,680,259
2024-04-18	12.600	12.880	12.450	12.620	12.620	14,397,678
2024-04-17	12.310	12.770	12.310	12.700	12.700	21,317,234
2024-04-16	12.000	12.950	12.000	12.580	12.580	32,012,325
2024-04-15	11.840	11.920	11.610	11.890	11.890	11,700,394
2024-04-12	11.650	11.890	11.580	11.800	11.800	9,093,503
2024-04-11	11.540	11.820	11.490	11.680	11.680	9,611,885
2024-04-10	11.460	11.700	11.400	11.560	11.560	8,273,440
2024-04-09	11.410	11.630	11.370	11.500	11.500	10,171,557
2024-04-08	11.620	11.830	11.440	11.490	11.490	17,375,776
2024-04-03	11.230	11.600	11.210	11.590	11.590	17,608,245
2024-04-02	10.990	11.210	10.960	11.200	11.200	9,739,871
2024-04-01	11.060	11.080	10.870	10.990	10.990	8,839,544
2024-03-29	10.740	10.990	10.720	10.970	10.970	5,503,240
2024-03-28	10.630	10.820	10.560	10.800	10.800	8,665,379
2024-03-27	10.550	10.830	10.530	10.630	10.630	8,077,775
2024-03-26	10.640	10.690	10.450	10.630	10.630	6,254,576
2024-03-25	10.540	10.850	10.500	10.690	10.690	10,305,984
2024-03-22	10.540	10.710	10.480	10.580	10.580	6,870,938
2024-03-21	10.480	10.600	10.410	10.570	10.570	5,624,576
2024-03-20	10.530	10.600	10.450	10.510	10.510	6,307,761
2024-03-19	10.620	10.690	10.530	10.570	10.570	6,096,205
2024-03-18	10.750	10.770	10.480	10.620	10.620	9,550,235
2024-03-15	10.700	10.800	10.500	10.780	10.780	9,454,353
2024-03-14	10.700	10.840	10.650	10.700	10.700	7,095,806
2024-03-13	10.620	10.760	10.550	10.710	10.710	9,910,654
2024-03-12	11.160	11.200	10.630	10.640	10.640	17,289,852
2024-03-11	11.160	11.500	10.860	11.130	11.130	18,335,708
2024-03-08	10.900	11.110	10.760	11.100	11.100	15,725,244
2024-03-07	10.520	10.870	10.520	10.810	10.810	13,858,317
2024-03-06	10.520	10.670	10.490	10.560	10.560	7,275,830
2024-03-05	10.660	10.800	10.510	10.640	10.640	7,653,986
2024-03-04	10.640	10.750	10.540	10.660	10.660	7,517,836
2024-03-01	10.510	10.820	10.470	10.690	10.690	11,682,184
2024-02-29	10.400	10.520	10.370	10.510	10.510	8,169,206
2024-02-28	10.490	10.560	10.390	10.400	10.400	10,846,604
2024-02-27	10.420	10.520	10.370	10.460	10.460	7,678,387
2024-02-26	10.610	10.690	10.390	10.420	10.420	9,736,517
2024-02-23	10.770	10.830	10.560	10.610	10.610	8,107,552
2024-02-22	10.630	10.830	10.630	10.720	10.720	7,331,623
2024-02-21	10.700	10.940	10.650	10.710	10.710	11,890,284
2024-02-20	10.630	10.810	10.380	10.770	10.770	10,652,949
2024-02-19	10.530	10.870	10.450	10.670	10.670	14,579,074
2024-02-08	10.830	11.000	10.400	10.500	10.500	19,025,686
2024-02-07	10.320	10.800	10.180	10.800	10.800	19,930,104
2024-02-06	10.010	10.430	9.900	10.300	10.300	14,732,811
2024-02-05	9.900	10.200	9.720	10.110	10.110	14,086,653
2024-02-02	9.950	10.300	9.660	9.920	9.920	16,668,967
2024-02-01	9.880	10.030	9.750	9.940	9.940	6,627,916
2024-01-31	9.910	10.090	9.850	9.930	9.930	6,384,198
2024-01-30	10.000	10.150	9.920	9.930	9.930	5,033,188
2024-01-29	10.160	10.200	10.010	10.070	10.070	6,678,480
2024-01-26	10.090	10.210	10.030	10.130	10.130	5,462,608
2024-01-25	9.950	10.170	9.830	10.070	10.070	7,246,964
2024-01-24	9.610	9.920	9.500	9.890	9.890	5,617,622
2024-01-23	9.530	9.690	9.320	9.620	9.620	6,911,134
2024-01-22	9.980	9.980	9.450	9.530	9.530	8,173,614

← NewerPage 11 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.