Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.420	14.460	14.180	14.390	9.231	5,430,058
2023-04-26	14.220	14.450	14.170	14.420	9.250	4,857,126
2023-04-25	14.260	14.380	14.180	14.310	9.179	6,630,023
2023-04-24	14.230	14.450	14.140	14.260	9.147	6,785,284
2023-04-21	14.610	14.640	14.330	14.350	9.205	6,345,273
2023-04-20	14.810	14.870	14.550	14.570	9.346	6,652,490
2023-04-19	14.970	14.980	14.800	14.810	9.500	5,869,029
2023-04-18	15.160	15.180	14.910	14.950	9.590	9,390,672
2023-04-17	15.390	15.390	14.640	15.150	9.718	19,906,803
2023-04-14	15.470	15.660	15.450	15.650	10.039	6,019,217
2023-04-13	15.410	15.560	15.400	15.540	9.968	5,276,490
2023-04-12	15.420	15.560	15.330	15.450	9.910	5,350,251
2023-04-11	15.480	15.480	15.190	15.400	9.878	4,789,892
2023-04-10	15.400	15.450	15.310	15.440	9.904	4,189,572
2023-04-07	15.230	15.430	15.140	15.400	9.878	4,328,209
2023-04-06	15.430	15.470	15.130	15.180	9.737	4,484,223
2023-04-04	15.380	15.520	15.360	15.430	9.898	4,356,800
2023-04-03	15.480	15.490	15.300	15.420	9.891	5,464,744
2023-03-31	15.220	15.420	15.150	15.350	9.846	6,269,834
2023-03-30	14.950	15.240	14.850	15.210	9.757	5,559,941
2023-03-29	15.110	15.150	14.950	14.980	9.609	4,276,435
2023-03-28	15.190	15.230	15.060	15.080	9.673	4,372,692
2023-03-27	15.250	15.250	15.060	15.120	9.699	5,097,681
2023-03-24	15.490	15.490	15.150	15.160	9.724	7,557,342
2023-03-23	15.600	15.600	15.410	15.450	9.910	4,069,042
2023-03-22	15.450	15.650	15.430	15.560	9.981	4,902,910
2023-03-21	15.380	15.450	15.300	15.410	9.885	4,187,932
2023-03-20	15.350	15.430	15.250	15.330	9.834	4,713,048
2023-03-17	15.550	15.620	15.250	15.310	9.821	7,871,815
2023-03-16	15.760	15.820	15.410	15.460	9.917	6,723,932
2023-03-15	15.800	15.900	15.750	15.850	10.167	3,750,479
2023-03-14	15.980	16.150	15.650	15.710	10.077	5,526,763
2023-03-13	15.930	16.160	15.920	16.120	10.340	4,870,626
2023-03-10	16.230	16.330	15.900	15.940	10.225	5,942,874
2023-03-09	16.280	16.420	16.240	16.270	10.436	4,013,402
2023-03-08	16.210	16.450	16.160	16.310	10.462	6,139,623
2023-03-07	16.500	16.690	16.300	16.310	10.462	5,672,773
2023-03-06	16.710	16.780	16.320	16.460	10.558	8,355,169
2023-03-03	16.680	16.790	16.610	16.690	10.706	4,770,253
2023-03-02	16.700	16.770	16.520	16.660	10.687	6,412,907
2023-03-01	16.750	16.780	16.630	16.680	10.699	4,757,565
2023-02-28	16.760	16.830	16.610	16.740	10.738	4,778,912
2023-02-27	16.820	16.910	16.680	16.730	10.732	4,406,917
2023-02-24	16.980	16.990	16.600	16.800	10.776	5,225,242
2023-02-23	17.070	17.270	16.850	16.940	10.866	8,147,820
2023-02-22	16.760	17.090	16.680	17.070	10.950	10,667,174
2023-02-21	16.640	16.980	16.560	16.890	10.834	11,245,540
2023-02-20	16.360	16.570	16.190	16.560	10.623	6,528,513
2023-02-17	15.880	16.340	15.880	16.240	10.417	6,723,617
2023-02-16	16.310	16.460	15.000	15.930	10.218	9,448,241
2023-02-15	16.780	16.840	16.320	16.360	10.494	7,004,576
2023-02-14	16.660	16.850	16.570	16.780	10.764	5,537,319
2023-02-13	16.430	16.660	16.320	16.660	10.687	5,061,891
2023-02-10	16.520	16.580	16.250	16.360	10.494	4,596,898
2023-02-09	16.440	16.570	16.340	16.530	10.603	4,263,974
2023-02-08	16.660	16.660	16.400	16.430	10.539	3,760,708
2023-02-07	16.620	16.650	16.400	16.560	10.623	5,368,076
2023-02-06	16.670	16.670	16.350	16.480	10.571	5,782,201
2023-02-03	16.970	16.970	16.410	16.760	10.751	9,385,947
2023-02-02	16.930	17.080	16.900	16.990	10.898	6,441,625

← NewerPage 15 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.