Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.750	14.190	13.610	14.190	9.102	14,257,808
2022-10-31	13.900	14.090	13.680	13.920	8.929	13,410,010
2022-10-28	15.200	15.220	14.430	14.500	9.301	9,782,228
2022-10-27	15.190	15.250	15.060	15.120	9.699	8,409,618
2022-10-26	14.750	15.190	14.710	14.970	9.603	8,022,819
2022-10-25	14.860	15.000	14.600	14.790	9.487	9,977,289
2022-10-24	15.010	15.210	14.500	14.750	9.461	9,113,452
2022-10-21	15.290	15.290	14.910	15.030	9.641	7,111,932
2022-10-20	15.200	15.310	14.950	15.190	9.744	7,970,719
2022-10-19	15.580	15.670	15.230	15.300	9.814	10,146,934
2022-10-18	15.860	15.940	15.540	15.580	9.994	10,090,147
2022-10-17	15.530	15.850	15.340	15.790	10.129	11,098,990
2022-10-14	15.250	15.690	15.200	15.570	9.987	14,316,302
2022-10-13	15.290	15.340	15.040	15.190	9.744	11,970,966
2022-10-12	15.270	15.500	14.860	15.500	9.943	13,568,452
2022-10-11	15.130	15.450	15.060	15.420	9.891	11,029,264
2022-10-10	15.370	15.560	15.010	15.110	9.692	12,297,229
2022-09-30	15.080	15.390	15.080	15.170	9.731	9,907,480
2022-09-29	15.100	15.340	15.030	15.170	9.731	12,866,022
2022-09-28	15.600	15.720	14.880	14.880	9.545	20,124,318
2022-09-27	16.460	16.580	15.300	15.740	10.097	28,249,369
2022-09-26	17.120	17.180	16.350	16.460	10.558	16,879,546
2022-09-23	17.800	17.850	17.060	17.190	11.027	12,717,671
2022-09-22	17.420	18.050	17.370	17.690	11.347	11,668,566
2022-09-21	17.500	17.690	17.350	17.520	11.238	11,986,678
2022-09-20	16.890	17.750	16.850	17.570	11.270	18,853,688
2022-09-19	17.200	17.300	16.710	16.830	10.796	15,719,312
2022-09-16	18.000	18.050	17.070	17.210	11.039	22,868,398
2022-09-15	18.570	18.880	17.780	17.980	11.533	17,906,336
2022-09-14	18.550	18.850	18.400	18.450	11.835	16,280,398
2022-09-13	19.100	19.190	18.800	18.910	12.130	14,070,308
2022-09-09	18.780	19.140	18.620	19.050	12.220	18,388,664
2022-09-08	19.090	19.240	18.610	18.780	12.047	19,364,031
2022-09-07	18.030	19.440	17.840	18.940	12.149	35,920,431
2022-09-06	17.500	18.060	17.390	18.040	11.572	17,994,039
2022-09-05	17.350	17.670	17.090	17.470	11.206	15,109,696
2022-09-02	17.750	17.800	17.170	17.260	11.072	16,120,811
2022-09-01	17.790	18.190	17.610	17.680	11.341	16,046,700
2022-08-31	18.480	18.610	17.600	17.600	11.290	22,604,666
2022-08-30	19.050	19.100	18.270	18.530	11.886	21,353,869
2022-08-29	18.280	19.070	17.910	19.020	12.200	24,201,394
2022-08-26	19.380	19.380	18.410	18.440	11.828	31,674,078
2022-08-25	18.940	19.750	18.720	19.380	12.431	45,976,555
2022-08-24	19.080	19.460	18.700	18.760	12.034	25,500,433
2022-08-23	18.950	19.080	18.580	18.950	12.156	16,690,471
2022-08-22	18.750	19.070	18.410	18.950	12.156	20,592,714
2022-08-19	18.320	19.160	18.200	18.820	12.072	24,099,738
2022-08-18	18.750	18.830	18.300	18.330	11.758	15,721,634
2022-08-17	19.000	19.230	18.640	18.690	11.989	22,455,931
2022-08-16	18.600	19.280	18.550	19.100	12.252	34,297,981
2022-08-15	17.850	18.700	17.810	18.590	11.925	31,116,506
2022-08-12	17.600	18.120	17.550	17.870	11.463	11,918,090
2022-08-11	17.440	17.610	17.330	17.570	11.270	10,553,978
2022-08-10	17.350	17.610	17.260	17.350	11.129	8,220,702
2022-08-09	17.320	17.600	17.240	17.450	11.193	10,892,862
2022-08-08	17.000	17.380	16.930	17.320	11.110	8,079,187
2022-08-05	17.000	17.130	16.750	17.100	10.969	10,809,810
2022-08-04	17.170	17.270	16.500	17.060	10.943	10,843,651
2022-08-03	17.260	17.550	17.010	17.110	10.975	12,330,701
2022-08-02	18.200	18.200	16.910	17.320	11.110	26,747,296

← NewerPage 17 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.