Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.980	9.980	9.450	9.530	9.530	8,173,614
2024-01-19	10.050	10.110	9.930	9.930	9.930	5,012,598
2024-01-18	10.020	10.170	9.780	10.050	10.050	10,761,526
2024-01-17	10.260	10.410	10.090	10.100	10.100	5,238,904
2024-01-16	10.200	10.320	10.160	10.320	10.320	5,246,604
2024-01-15	10.140	10.350	10.100	10.250	10.250	5,018,533
2024-01-12	10.120	10.240	10.110	10.150	10.150	3,712,763
2024-01-11	10.140	10.250	10.050	10.150	10.150	5,420,823
2024-01-10	10.250	10.250	10.080	10.150	10.150	7,171,225
2024-01-09	10.310	10.320	10.110	10.200	10.200	9,186,253
2024-01-08	10.170	10.330	10.090	10.240	10.240	9,005,422
2024-01-05	10.110	10.470	10.020	10.260	10.260	15,171,566
2024-01-04	10.220	10.240	10.050	10.120	10.120	11,148,611
2024-01-03	9.910	10.200	9.870	10.190	10.190	15,962,952
2024-01-02	9.700	9.960	9.680	9.910	9.910	10,801,886
2023-12-29	9.590	9.720	9.590	9.700	9.700	6,216,892
2023-12-28	9.560	9.660	9.480	9.630	9.630	8,840,883
2023-12-27	9.470	9.580	9.380	9.560	9.560	5,834,658
2023-12-26	9.470	9.660	9.420	9.470	9.470	6,355,580
2023-12-25	9.490	9.560	9.370	9.520	9.520	5,647,868
2023-12-22	9.490	9.660	9.450	9.560	9.560	8,062,608
2023-12-21	9.550	9.670	9.490	9.510	9.510	6,920,744
2023-12-20	9.540	9.840	9.500	9.600	9.600	8,564,028
2023-12-19	9.530	9.560	9.430	9.530	9.530	5,446,162
2023-12-18	9.610	9.730	9.500	9.530	9.530	5,046,896
2023-12-15	9.600	9.740	9.570	9.630	9.630	6,372,675
2023-12-14	9.740	9.820	9.600	9.630	9.630	6,600,493
2023-12-13	9.930	9.990	9.710	9.730	9.730	10,130,061
2023-12-12	9.890	9.960	9.750	9.950	9.950	11,877,244
2023-12-11	9.650	9.980	9.560	9.930	9.930	22,757,223
2023-12-08	9.590	10.020	9.480	9.700	9.700	37,018,473
2023-12-07	9.280	9.670	9.240	9.590	9.590	34,307,149
2023-12-06	9.020	9.280	9.000	9.260	9.260	16,996,695
2023-12-05	9.180	9.200	9.000	9.050	9.050	5,300,020
2023-12-04	9.140	9.250	9.120	9.180	9.180	6,645,347
2023-12-01	9.120	9.160	9.080	9.130	9.130	4,152,731
2023-11-30	9.180	9.190	9.080	9.130	9.130	4,691,436
2023-11-29	9.190	9.280	9.130	9.200	9.200	6,714,312
2023-11-28	9.180	9.230	9.000	9.220	9.220	8,632,110
2023-11-27	9.180	9.260	9.160	9.180	9.180	4,903,088
2023-11-24	9.190	9.250	9.170	9.220	9.220	4,181,262
2023-11-23	9.110	9.220	9.080	9.200	9.200	4,277,239
2023-11-22	9.180	9.200	9.100	9.100	9.100	3,413,872
2023-11-21	9.180	9.260	9.170	9.200	9.200	4,419,016
2023-11-20	9.160	9.220	9.090	9.180	9.180	4,664,888
2023-11-17	9.080	9.190	9.040	9.160	9.160	4,593,251
2023-11-16	9.240	9.250	9.060	9.080	9.080	8,621,240
2023-11-15	9.230	9.350	9.170	9.270	9.270	9,268,861
2023-11-14	9.350	9.370	9.070	9.220	9.220	6,497,816
2023-11-13	9.250	9.340	9.160	9.290	9.290	5,123,271
2023-11-10	9.230	9.230	9.090	9.190	9.190	3,866,104
2023-11-09	9.110	9.290	9.080	9.230	9.230	5,332,491
2023-11-08	9.210	9.250	9.080	9.100	9.100	3,878,903
2023-11-07	9.280	9.280	9.150	9.210	9.210	3,557,824
2023-11-06	9.280	9.350	9.210	9.280	9.280	4,076,308
2023-11-03	9.330	9.380	9.240	9.270	9.270	3,543,932
2023-11-02	9.380	9.410	9.300	9.320	9.320	2,964,662
2023-11-01	9.400	9.420	9.290	9.380	9.380	3,866,055
2023-10-31	9.210	9.420	9.200	9.350	9.350	4,384,936
2023-10-30	9.300	9.370	9.270	9.280	9.280	3,123,340

← NewerPage 12 of 21 · 1,213 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.