Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.160	9.340	9.110	9.330	9.330	4,459,109
2023-10-26	9.120	9.180	9.000	9.150	9.150	3,214,341
2023-10-25	8.940	9.260	8.940	9.140	9.140	6,003,832
2023-10-24	8.820	8.930	8.740	8.860	8.860	3,595,027
2023-10-23	9.040	9.050	8.780	8.820	8.820	3,695,096
2023-10-20	8.960	9.120	8.910	9.020	9.020	3,344,855
2023-10-19	9.120	9.120	8.940	8.960	8.960	4,620,724
2023-10-18	9.210	9.350	9.110	9.140	9.140	4,415,610
2023-10-17	9.360	9.480	9.260	9.280	9.280	6,087,844
2023-10-16	9.370	9.390	9.210	9.340	9.340	4,148,132
2023-10-13	9.350	9.350	9.250	9.300	9.300	4,439,768
2023-10-12	9.110	9.400	9.110	9.380	9.380	7,885,701
2023-10-11	9.090	9.210	9.060	9.080	9.080	3,381,200
2023-10-10	9.190	9.300	9.080	9.090	9.090	3,503,000
2023-10-09	9.160	9.190	9.060	9.190	9.190	4,344,006
2023-09-28	9.140	9.230	9.140	9.160	9.160	3,440,352
2023-09-27	9.160	9.240	9.140	9.150	9.150	4,225,534
2023-09-26	9.240	9.310	9.150	9.180	9.180	3,744,900
2023-09-25	9.330	9.370	9.260	9.270	9.270	4,227,268
2023-09-22	9.380	9.410	9.240	9.330	9.330	5,477,044
2023-09-21	9.400	9.470	9.370	9.420	9.420	5,102,030
2023-09-20	9.390	9.500	9.370	9.430	9.430	4,989,263
2023-09-19	9.330	9.490	9.310	9.420	9.420	6,338,871
2023-09-18	9.230	9.380	9.180	9.360	9.360	7,515,225
2023-09-15	9.360	9.410	9.180	9.180	9.180	5,758,100
2023-09-14	9.240	9.360	9.220	9.320	9.320	5,150,196
2023-09-13	9.340	9.440	9.200	9.240	9.240	6,636,836
2023-09-12	9.250	9.400	9.150	9.280	9.280	6,298,700
2023-09-11	9.020	9.290	9.010	9.200	9.200	6,334,259
2023-09-08	9.120	9.160	9.000	9.020	9.020	3,440,189
2023-09-07	9.280	9.320	9.130	9.140	9.140	4,809,917
2023-09-06	9.410	9.440	9.270	9.280	9.280	4,162,188
2023-09-05	9.450	9.500	9.340	9.450	9.450	7,024,864
2023-09-04	9.120	9.420	9.100	9.410	9.410	10,855,400
2023-09-01	8.710	9.060	8.710	9.060	9.060	8,704,682
2023-08-31	8.990	9.000	8.660	8.700	8.700	9,095,458
2023-08-30	9.020	9.140	8.990	9.010	9.010	4,549,666
2023-08-29	8.970	9.100	8.940	9.060	9.060	6,040,944
2023-08-28	9.250	9.290	8.960	9.000	9.000	7,946,099
2023-08-25	8.970	9.040	8.860	8.880	8.880	4,118,470
2023-08-24	9.050	9.080	8.940	8.970	8.970	3,346,068
2023-08-23	8.990	9.120	8.960	8.990	8.990	4,189,318
2023-08-22	9.040	9.140	8.900	8.990	8.990	4,726,672
2023-08-21	9.110	9.220	9.030	9.040	9.040	4,239,756
2023-08-18	9.240	9.290	9.100	9.100	9.100	3,693,493
2023-08-17	9.230	9.270	9.060	9.200	9.200	3,603,492
2023-08-16	9.290	9.290	9.150	9.210	9.210	2,533,880
2023-08-15	9.370	9.380	9.160	9.230	9.230	3,636,239
2023-08-14	9.280	9.370	9.150	9.330	9.330	2,891,181
2023-08-11	9.520	9.560	9.300	9.300	9.300	3,759,676
2023-08-10	9.450	9.570	9.420	9.500	9.500	2,665,436
2023-08-09	9.460	9.610	9.430	9.490	9.490	2,938,605
2023-08-08	9.560	9.600	9.440	9.520	9.520	3,158,972
2023-08-07	9.670	9.680	9.510	9.550	9.550	4,991,934
2023-08-04	9.750	9.850	9.680	9.690	9.690	4,993,470
2023-08-03	9.750	9.820	9.690	9.750	9.750	5,585,590
2023-08-02	9.900	9.920	9.770	9.790	9.790	6,058,729
2023-08-01	9.760	10.030	9.710	9.920	9.920	9,603,149
2023-07-31	9.870	9.980	9.740	9.770	9.770	7,859,923
2023-07-28	9.640	9.800	9.550	9.780	9.780	6,782,741

← NewerPage 13 of 21 · 1,216 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.