Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.100	18.500	18.060	18.450	11.835	14,055,872
2022-07-29	18.500	18.710	18.100	18.240	11.700	15,483,454
2022-07-28	18.070	18.550	18.040	18.430	11.822	23,792,046
2022-07-27	17.870	17.970	17.610	17.950	11.514	7,519,678
2022-07-26	17.630	17.920	17.550	17.850	11.450	7,898,473
2022-07-25	17.910	18.080	17.630	17.650	11.322	7,455,424
2022-07-22	18.020	18.210	17.760	17.910	11.488	11,667,468
2022-07-21	17.900	18.660	17.700	18.220	11.687	20,068,501
2022-07-20	18.000	18.120	17.850	17.970	11.527	9,783,274
2022-07-19	17.950	18.060	17.730	17.870	11.463	9,823,118
2022-07-18	17.420	17.890	17.330	17.840	11.444	11,082,765
2022-07-15	17.500	18.020	17.440	17.480	11.213	12,633,770
2022-07-14	17.550	18.340	17.520	17.790	11.411	22,203,889
2022-07-13	17.290	17.370	17.000	17.250	11.065	9,817,994
2022-07-12	17.320	17.560	17.170	17.430	11.181	11,248,326
2022-07-11	18.000	18.000	17.290	17.320	11.110	18,241,906
2022-07-08	18.390	18.550	18.030	18.090	11.604	12,983,983
2022-07-07	18.190	18.640	17.900	18.300	11.739	15,987,195
2022-07-06	19.010	19.040	18.070	18.280	11.726	23,567,307
2022-07-05	18.940	19.180	18.690	19.100	12.252	28,984,260
2022-07-04	17.820	19.280	17.770	19.090	12.245	39,167,304
2022-07-01	17.900	18.170	17.650	18.020	11.559	13,476,359
2022-06-30	17.900	18.170	17.830	18.050	11.578	13,443,150
2022-06-29	18.400	18.640	18.000	18.050	11.578	16,685,086
2022-06-28	18.490	18.770	18.270	18.520	11.880	21,880,177
2022-06-27	18.190	18.660	18.110	18.590	11.925	25,245,298
2022-06-24	17.780	18.220	17.650	18.090	11.604	18,163,989
2022-06-23	17.690	17.950	17.510	17.890	11.476	14,540,576
2022-06-22	18.330	18.350	17.600	17.610	11.296	20,070,471
2022-06-21	18.130	18.620	17.960	18.230	11.694	27,809,786
2022-06-20	18.650	18.660	17.760	18.120	11.623	29,971,999
2022-06-17	18.980	18.980	18.360	18.680	11.982	24,054,164
2022-06-16	18.880	19.240	18.660	19.030	12.207	25,106,550
2022-06-15	19.360	19.590	18.910	18.930	12.143	28,483,638
2022-06-14	20.200	20.220	18.820	19.600	12.573	40,384,734
2022-06-13	20.740	20.880	20.270	20.680	13.265	17,635,392
2022-06-10	29.690	31.060	29.400	31.040	12.939	31,101,207
2022-06-09	30.120	30.380	29.650	30.040	12.522	27,229,123
2022-06-08	29.690	30.090	29.060	29.930	12.476	31,417,504
2022-06-07	28.720	30.190	28.700	29.380	12.247	40,434,266
2022-06-06	27.500	28.490	27.350	28.160	11.738	25,710,599
2022-06-02	27.280	27.700	27.080	27.640	11.522	17,483,742
2022-06-01	27.020	27.580	27.020	27.410	11.426	19,049,843
2022-05-31	27.440	27.530	26.710	27.400	11.422	25,186,938
2022-05-30	27.920	28.060	27.000	27.470	11.451	20,670,893
2022-05-27	27.430	28.560	27.340	27.750	11.568	35,038,833
2022-05-26	27.400	27.810	26.800	27.300	11.380	24,916,233
2022-05-25	26.890	27.640	26.280	27.440	11.438	26,244,503
2022-05-24	27.440	27.900	26.380	26.470	11.034	31,255,649
2022-05-23	27.270	27.690	26.730	27.500	11.463	30,263,585
2022-05-20	25.610	27.370	25.610	27.040	11.272	37,672,311
2022-05-19	25.420	25.680	25.040	25.590	10.667	24,669,928
2022-05-18	25.600	26.090	25.010	26.020	10.846	27,845,004
2022-05-17	25.800	25.880	25.410	25.800	10.755	22,268,279
2022-05-16	24.920	25.670	24.900	25.640	10.688	28,584,236
2022-05-13	24.890	25.200	24.600	24.920	10.388	22,299,329
2022-05-12	25.110	25.180	24.130	24.830	10.350	32,027,438
2022-05-11	24.740	25.790	24.630	25.390	10.584	35,938,908
2022-05-10	24.390	24.970	23.500	24.970	10.409	36,814,458
2022-05-09	25.160	25.170	24.430	25.050	10.442	27,042,092

← NewerPage 18 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.