Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.250	15.390	14.700	14.800	14.800	11,874,529
2026-04-17	15.040	15.490	15.040	15.290	15.290	7,922,736
2026-04-16	14.900	15.390	14.870	15.240	15.240	13,850,594
2026-04-15	14.490	15.330	14.490	15.000	15.000	25,459,964
2026-04-14	14.520	14.600	13.640	13.950	13.950	19,724,106
2026-04-13	14.680	14.980	14.450	14.470	14.470	13,051,479
2026-04-10	15.840	15.840	14.810	14.810	14.810	12,741,772
2026-04-09	15.410	15.470	14.700	14.800	14.800	11,801,169
2026-04-08	15.010	15.530	15.010	15.530	15.530	9,592,972
2026-04-07	14.740	14.950	14.330	14.890	14.890	5,600,016
2026-04-03	15.000	15.040	14.710	14.740	14.740	3,761,180
2026-04-02	15.020	15.140	14.820	14.950	14.950	4,116,502
2026-04-01	14.900	15.200	14.900	15.020	15.020	6,624,906
2026-03-31	15.170	15.410	14.800	14.900	14.900	8,894,765
2026-03-30	14.800	15.260	14.550	15.020	15.020	7,376,100
2026-03-27	14.710	14.950	14.560	14.800	14.800	5,395,425
2026-03-26	14.890	15.250	14.680	14.720	14.720	7,798,973
2026-03-25	14.830	15.180	14.710	15.000	15.000	7,484,402
2026-03-24	14.750	15.060	14.700	14.880	14.880	6,675,711
2026-03-23	14.900	15.320	14.540	14.760	14.760	13,473,604
2026-03-20	15.310	15.490	14.800	14.930	14.930	12,365,122
2026-03-19	15.400	15.680	15.200	15.340	15.340	7,818,166
2026-03-18	15.200	15.860	15.100	15.530	15.530	7,128,756
2026-03-17	15.700	15.890	15.380	15.390	15.390	6,172,414
2026-03-16	15.910	16.000	15.300	15.740	15.740	15,353,884
2026-03-13	16.890	17.310	15.750	15.910	15.910	22,658,337
2026-03-12	16.980	17.390	16.710	16.890	16.890	11,798,772
2026-03-11	16.750	16.920	16.450	16.900	16.900	12,548,283
2026-03-10	16.980	17.350	16.680	16.780	16.780	10,278,735
2026-03-09	16.690	17.780	16.450	17.280	17.280	16,418,457
2026-03-06	16.830	16.880	16.480	16.650	16.650	8,991,359
2026-03-05	16.950	17.120	16.610	16.860	16.860	9,015,764
2026-03-04	16.520	17.320	16.500	16.650	16.650	12,916,870
2026-03-03	17.330	17.830	17.050	17.180	17.180	17,039,356
2026-03-02	17.600	17.710	16.840	17.570	17.570	14,445,291
2026-02-27	16.640	18.060	16.580	17.460	17.460	19,430,413
2026-02-26	16.350	16.990	16.150	16.830	16.830	12,508,947
2026-02-25	15.820	16.850	15.820	16.340	16.340	13,167,026
2026-02-24	15.520	16.110	15.440	16.010	16.010	11,063,457
2026-02-13	16.150	16.150	15.430	15.530	15.530	9,624,954
2026-02-12	16.070	16.240	15.510	16.120	16.120	16,363,911
2026-02-11	15.000	16.370	15.000	16.250	16.250	17,977,635
2026-02-10	15.280	15.280	14.870	15.140	15.140	7,644,200
2026-02-09	14.740	15.410	14.720	15.240	15.240	15,230,766
2026-02-06	14.660	14.900	14.450	14.460	14.460	12,683,756
2026-02-05	15.290	15.290	14.600	14.650	14.650	10,017,019
2026-02-04	14.880	15.260	14.600	15.210	15.210	16,372,216
2026-02-03	14.940	15.080	14.660	14.930	14.930	10,593,312
2026-02-02	15.320	15.700	14.650	14.650	14.650	18,512,445
2026-01-30	15.720	16.130	15.150	15.820	15.820	16,634,534
2026-01-29	15.560	16.190	15.430	16.020	16.020	23,112,044
2026-01-28	15.170	15.630	14.980	15.380	15.380	15,030,864
2026-01-27	15.370	15.430	14.930	15.250	15.250	11,849,870
2026-01-26	15.400	15.840	15.120	15.410	15.410	13,140,636
2026-01-23	15.400	15.510	15.040	15.390	15.390	10,739,799
2026-01-22	15.620	15.760	15.170	15.350	15.350	12,155,568
2026-01-21	14.850	15.880	14.770	15.670	15.670	23,943,232
2026-01-20	15.130	15.130	14.360	14.950	14.950	18,770,724
2026-01-19	13.960	15.320	13.930	15.130	15.130	26,057,656
2026-01-16	14.230	14.670	13.980	14.090	14.090	16,346,378

← NewerPage 3 of 5 · 242 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.