Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.790	17.090	16.790	16.980	10.892	8,700,469
2023-01-31	16.700	16.820	16.540	16.770	10.757	6,398,326
2023-01-30	17.000	17.100	16.600	16.610	10.655	11,271,215
2023-01-20	16.480	16.860	16.340	16.820	10.789	9,003,939
2023-01-19	16.220	16.440	16.130	16.420	10.533	6,667,242
2023-01-18	16.030	16.280	15.960	16.260	10.430	5,501,015
2023-01-17	15.950	16.100	15.860	16.030	10.283	5,955,027
2023-01-16	15.860	15.990	15.820	15.880	10.186	7,044,317
2023-01-13	15.840	16.010	15.770	15.890	10.193	4,243,066
2023-01-12	15.890	15.950	15.780	15.840	10.161	4,995,579
2023-01-11	15.620	16.150	15.620	15.870	10.180	9,045,457
2023-01-10	15.760	15.810	15.520	15.570	9.987	5,380,438
2023-01-09	15.660	15.810	15.510	15.750	10.103	6,349,135
2023-01-06	15.430	15.650	15.380	15.540	9.968	6,154,932
2023-01-05	15.260	15.460	15.260	15.400	9.878	4,491,279
2023-01-04	15.380	15.550	15.230	15.330	9.834	4,951,570
2023-01-03	15.140	15.400	15.020	15.380	9.866	4,837,786
2022-12-30	15.310	15.450	15.140	15.190	9.744	4,466,690
2022-12-29	15.440	15.450	15.250	15.250	9.782	3,919,524
2022-12-28	15.500	15.580	15.310	15.440	9.904	4,463,128
2022-12-27	15.300	15.660	15.300	15.570	9.987	5,361,200
2022-12-26	15.200	15.320	15.130	15.300	9.814	3,479,718
2022-12-23	15.300	15.300	15.010	15.100	9.686	4,448,025
2022-12-22	15.700	15.830	15.240	15.300	9.814	5,682,132
2022-12-21	15.730	15.830	15.520	15.600	10.007	4,027,968
2022-12-20	15.610	15.770	15.520	15.620	10.019	5,082,631
2022-12-19	16.280	16.320	15.670	15.710	10.077	8,978,188
2022-12-16	16.030	16.470	16.020	16.290	10.449	8,182,734
2022-12-15	16.280	16.350	15.950	16.240	10.417	7,805,646
2022-12-14	16.320	16.640	16.250	16.300	10.456	8,335,556
2022-12-13	16.250	16.550	16.250	16.320	10.469	9,778,371
2022-12-12	16.630	16.950	16.300	16.340	10.481	18,599,868
2022-12-09	17.750	17.790	16.540	16.540	10.610	38,859,688
2022-12-08	17.820	17.960	17.530	17.690	11.347	21,157,451
2022-12-07	17.180	17.890	17.150	17.840	11.444	23,896,070
2022-12-06	16.610	17.210	16.500	17.150	11.001	14,820,111
2022-12-05	16.360	16.780	16.280	16.670	10.693	11,410,799
2022-12-02	16.360	16.420	16.090	16.350	10.488	9,521,211
2022-12-01	16.340	16.400	16.050	16.360	10.494	11,599,676
2022-11-30	16.060	16.480	16.000	16.170	10.372	18,260,226
2022-11-29	15.630	16.090	15.630	16.020	10.276	14,145,637
2022-11-28	15.690	16.130	15.340	15.720	10.084	16,139,967
2022-11-25	15.520	15.750	15.340	15.700	10.071	14,223,409
2022-11-24	15.330	15.560	15.160	15.490	9.936	13,292,963
2022-11-23	15.060	15.540	15.010	15.250	9.782	13,653,225
2022-11-22	14.870	15.200	14.750	15.050	9.654	10,163,027
2022-11-21	14.710	14.910	14.490	14.850	9.526	7,212,045
2022-11-18	14.970	15.030	14.710	14.710	9.436	8,988,442
2022-11-17	15.100	15.200	14.820	14.980	9.609	9,996,428
2022-11-16	15.300	15.360	15.160	15.210	9.757	6,833,779
2022-11-15	14.980	15.280	14.860	15.260	9.789	10,173,410
2022-11-14	15.180	15.380	14.940	15.030	9.641	12,547,836
2022-11-11	15.160	15.270	14.980	15.110	9.692	14,146,084
2022-11-10	15.000	15.040	14.700	14.880	9.545	10,384,000
2022-11-09	15.190	15.410	15.030	15.070	9.667	10,776,903
2022-11-08	15.200	15.380	15.100	15.170	9.731	10,078,831
2022-11-07	14.850	15.290	14.850	15.220	9.763	12,764,161
2022-11-04	14.310	14.850	14.260	14.820	9.506	13,882,409
2022-11-03	14.080	14.430	14.000	14.310	9.179	8,865,451
2022-11-02	14.050	14.280	13.980	14.190	9.102	12,268,877

← NewerPage 16 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.