Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.000	26.300	24.930	25.170	10.492	45,059,173
2022-05-05	28.300	28.780	26.730	27.140	11.313	45,834,447
2022-04-29	27.550	28.600	27.080	28.400	11.839	29,044,457
2022-04-28	26.960	28.060	26.510	27.850	11.609	34,571,781
2022-04-27	24.170	26.590	23.980	26.590	11.084	32,482,962
2022-04-26	25.410	25.840	24.050	24.170	10.075	34,721,239
2022-04-25	27.660	27.840	25.890	25.890	10.792	29,817,333
2022-04-22	28.810	29.230	28.060	28.770	11.993	22,252,975
2022-04-21	30.270	30.560	28.680	28.830	12.018	34,077,400
2022-04-20	31.350	32.540	30.000	30.260	12.614	32,020,690
2022-04-19	30.620	32.160	30.130	31.800	13.256	37,740,911
2022-04-18	30.800	31.870	30.200	30.370	12.660	33,006,100
2022-04-15	33.500	33.500	30.000	31.060	12.947	49,450,737
2022-04-14	31.120	32.940	30.580	32.640	13.606	43,608,477
2022-04-13	30.520	32.250	30.520	31.200	13.006	45,505,860
2022-04-12	30.900	32.000	30.290	30.400	12.672	46,002,673
2022-04-11	29.330	32.600	28.800	31.600	13.172	71,334,592
2022-04-08	27.350	30.030	27.300	30.030	12.518	61,704,602
2022-04-07	26.950	27.790	26.900	27.300	11.380	27,847,809
2022-04-06	27.060	27.460	25.970	27.410	11.426	33,632,592
2022-04-01	25.590	27.370	25.260	27.040	11.272	35,875,471
2022-03-31	24.810	25.770	24.750	25.560	10.655	26,446,176
2022-03-30	24.500	25.050	24.450	24.610	10.259	16,145,296
2022-03-29	23.950	24.750	23.900	24.600	10.255	15,929,986
2022-03-28	23.520	24.380	23.050	24.140	10.063	18,324,286
2022-03-25	23.550	23.910	23.400	23.520	9.804	14,855,741
2022-03-24	23.680	23.950	23.440	23.590	9.834	13,332,492
2022-03-23	23.970	23.970	23.390	23.580	9.829	13,344,844
2022-03-22	23.380	23.980	23.130	23.860	9.946	19,452,498
2022-03-21	23.570	23.920	23.120	23.390	9.750	17,363,634
2022-03-18	22.650	23.760	22.560	23.660	9.863	21,642,647
2022-03-17	22.440	23.500	22.400	22.810	9.508	28,709,556
2022-03-16	22.460	22.690	20.760	22.190	9.250	35,404,926
2022-03-15	24.500	24.600	22.460	22.460	9.363	36,028,998
2022-03-14	25.090	25.710	24.780	24.960	10.405	21,783,036
2022-03-11	25.490	25.780	24.560	25.610	10.676	26,591,790
2022-03-10	25.550	26.120	25.260	25.530	10.642	35,506,656
2022-03-09	26.850	27.200	24.390	25.470	10.617	48,463,469
2022-03-08	28.360	29.200	26.920	27.100	11.297	52,492,847
2022-03-07	28.500	29.270	27.410	28.420	11.847	70,595,115
2022-03-04	26.170	28.750	25.500	27.780	11.580	68,099,006
2022-03-03	26.000	26.950	25.880	26.500	11.047	38,317,619
2022-03-02	25.310	26.650	25.170	26.050	10.859	33,915,708
2022-03-01	25.620	25.950	25.180	25.350	10.567	19,099,621
2022-02-28	25.000	25.830	24.810	25.730	10.726	21,526,870
2022-02-25	25.610	26.200	25.000	25.400	10.588	33,662,927
2022-02-24	26.220	26.510	24.910	25.400	10.588	39,582,758
2022-02-23	26.210	27.380	25.660	26.520	11.055	50,305,330
2022-02-22	24.750	26.450	24.620	26.240	10.938	58,288,332
2022-02-21	24.880	25.000	24.560	24.890	10.375	16,418,786
2022-02-18	24.240	25.450	23.980	25.010	10.425	27,717,745
2022-02-17	23.760	24.350	23.710	24.240	10.104	15,595,075
2022-02-16	23.880	24.160	23.750	24.060	10.029	15,242,633
2022-02-15	23.640	23.880	23.390	23.720	9.888	15,025,538
2022-02-14	23.880	24.350	23.610	23.740	9.896	21,906,872
2022-02-11	25.100	25.540	24.300	24.320	10.138	37,021,877
2022-02-10	24.210	25.360	24.000	24.880	10.371	38,525,271
2022-02-09	23.500	24.180	23.500	24.110	10.050	26,586,672
2022-02-08	23.200	23.980	23.070	23.950	9.984	31,255,379
2022-02-07	22.870	23.230	22.510	23.190	9.667	25,142,352

← NewerPage 19 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.