Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	22.400	22.760	21.340	22.330	9.308	29,002,419
2022-01-27	21.950	22.550	21.410	21.450	8.941	13,839,834
2022-01-26	21.870	22.300	21.340	21.950	9.150	12,391,884
2022-01-25	22.810	22.930	21.880	21.880	9.121	18,929,391
2022-01-24	22.000	23.260	21.800	22.990	9.583	24,590,589
2022-01-21	23.390	23.390	22.050	22.160	9.237	24,030,342
2022-01-20	23.080	23.970	23.010	23.330	9.725	24,355,034
2022-01-19	23.770	24.050	22.910	23.060	9.613	19,265,904
2022-01-18	23.010	23.770	22.880	23.480	9.788	19,303,787
2022-01-17	23.250	23.340	22.660	23.050	9.608	18,438,768
2022-01-14	23.410	23.740	22.980	23.480	9.788	20,647,461
2022-01-13	24.600	24.770	23.610	23.720	9.888	34,580,436
2022-01-12	23.880	24.100	23.620	24.100	10.046	18,151,297
2022-01-11	23.500	23.950	23.470	23.610	9.842	13,843,960
2022-01-10	23.390	23.900	23.240	23.730	9.892	16,407,628
2022-01-07	23.410	23.720	23.130	23.260	9.696	16,855,353
2022-01-06	22.690	23.680	22.520	23.410	9.759	19,444,342
2022-01-05	23.500	23.550	22.580	22.770	9.492	20,381,401
2022-01-04	23.690	24.300	23.510	23.640	9.854	19,401,069
2021-12-31	23.330	23.960	23.250	23.590	9.834	18,183,615
2021-12-30	23.490	23.680	23.290	23.310	9.717	14,940,948
2021-12-29	23.480	23.910	23.310	23.470	9.784	19,575,986
2021-12-28	23.180	23.490	22.950	23.470	9.784	13,957,365
2021-12-27	23.010	23.560	22.960	23.180	9.663	11,148,270
2021-12-24	24.180	24.280	23.100	23.120	9.638	22,757,142
2021-12-23	24.350	24.430	23.910	24.200	10.088	17,303,130
2021-12-22	24.180	24.490	23.940	24.350	10.150	17,736,859
2021-12-21	23.880	24.370	23.550	24.300	10.130	24,087,694
2021-12-20	25.560	25.570	23.980	24.050	10.025	56,984,604
2021-12-17	26.590	27.850	26.250	26.320	10.972	62,559,815
2021-12-16	25.600	26.580	25.460	26.510	11.051	42,285,051
2021-12-15	25.660	25.910	25.510	25.540	10.646	21,582,559
2021-12-14	26.610	26.760	25.610	25.710	10.717	40,703,163
2021-12-13	26.980	27.270	26.660	26.740	11.147	37,512,681
2021-12-10	25.960	27.370	25.670	26.880	11.205	44,080,946
2021-12-09	26.280	26.570	25.730	26.000	10.838	27,089,546
2021-12-08	26.010	26.350	25.700	26.300	10.963	23,225,731
2021-12-07	26.730	27.090	25.600	26.100	10.880	28,435,660
2021-12-06	26.800	27.520	26.150	26.340	10.980	40,934,360
2021-12-03	25.980	27.370	25.800	26.680	11.122	47,083,268
2021-12-02	26.050	26.260	25.720	25.950	10.817	21,588,555
2021-12-01	25.830	26.300	25.580	26.300	10.963	36,422,452
2021-11-30	27.150	27.350	25.820	25.850	10.776	44,700,510
2021-11-29	26.170	27.190	25.580	27.180	11.330	24,187,969
2021-11-26	26.600	27.560	26.600	26.940	11.230	25,886,384
2021-11-25	27.700	27.900	26.800	27.070	11.284	27,165,600
2021-11-24	28.060	28.240	27.300	27.700	11.547	31,843,929
2021-11-23	27.090	28.950	27.060	27.930	11.643	54,061,268
2021-11-22	26.930	27.580	26.480	27.170	11.326	34,698,473
2021-11-19	26.000	27.250	25.610	26.980	11.247	34,379,199
2021-11-18	25.950	26.930	25.800	26.240	10.938	29,275,320
2021-11-17	25.240	25.930	25.080	25.880	10.788	21,059,480
2021-11-16	26.100	26.190	25.260	25.300	10.546	22,599,511
2021-11-15	26.110	26.500	25.900	26.200	10.921	23,156,092
2021-11-12	26.550	26.900	26.110	26.340	10.980	25,995,393
2021-11-11	26.800	27.240	26.440	26.830	11.184	32,947,988
2021-11-10	26.160	26.500	25.250	26.430	11.017	37,197,950
2021-11-09	26.510	26.800	26.200	26.650	11.109	28,511,202
2021-11-08	26.150	26.960	25.910	26.730	11.142	39,033,633
2021-11-05	28.290	28.850	26.100	26.130	10.892	67,173,974

← NewerPage 20 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.