Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.150	14.430	13.980	14.230	14.230	15,718,538
2026-01-14	14.300	14.560	13.980	14.230	14.230	22,136,887
2026-01-13	14.550	14.820	14.340	14.350	14.350	17,868,700
2026-01-12	15.490	15.490	14.680	14.850	14.850	26,973,562
2026-01-09	15.390	15.800	14.910	15.800	15.800	31,955,903
2026-01-08	15.310	16.430	14.520	15.410	15.410	38,537,064
2026-01-07	14.610	15.500	14.350	15.330	15.330	37,991,497
2026-01-06	13.000	14.300	12.880	14.300	14.300	34,401,294
2026-01-05	12.510	13.110	12.300	13.000	13.000	25,433,388
2025-12-31	12.490	12.540	12.230	12.360	12.360	12,496,756
2025-12-30	11.870	12.970	11.830	12.500	12.500	21,106,604
2025-12-29	11.730	12.060	11.630	11.940	11.940	12,002,349
2025-12-26	11.550	11.820	11.470	11.750	11.750	9,640,515
2025-12-25	11.400	11.480	11.230	11.460	11.460	6,793,156
2025-12-24	11.330	11.420	11.220	11.400	11.400	7,787,190
2025-12-23	11.370	11.430	11.140	11.360	11.360	8,789,014
2025-12-22	11.540	11.750	11.260	11.390	11.390	14,886,176
2025-12-19	11.750	11.750	11.330	11.540	11.540	16,209,436
2025-12-18	11.500	11.700	11.440	11.700	11.700	11,597,318
2025-12-17	11.390	11.550	11.270	11.500	11.500	10,545,695
2025-12-16	11.200	11.500	11.200	11.390	11.390	12,323,857
2025-12-15	10.860	11.540	10.800	11.370	11.370	16,817,722
2025-12-12	10.780	10.900	10.720	10.810	10.810	10,172,730
2025-12-11	10.830	10.850	10.640	10.680	10.680	9,031,135
2025-12-10	10.810	10.890	10.740	10.790	10.790	7,120,940
2025-12-09	11.050	11.060	10.800	10.800	10.800	7,349,753
2025-12-08	11.350	11.370	10.930	10.970	10.970	11,712,206
2025-12-05	11.110	11.390	11.020	11.330	11.330	7,801,087
2025-12-04	11.060	11.150	10.980	11.120	11.120	7,259,723
2025-12-03	11.180	11.210	10.980	11.060	11.060	7,675,108
2025-12-02	10.930	11.250	10.930	11.130	11.130	8,457,388
2025-12-01	11.210	11.260	10.930	11.000	11.000	10,937,747
2025-11-28	10.850	11.130	10.810	11.090	11.090	8,740,956
2025-11-27	10.890	10.940	10.820	10.850	10.850	5,814,072
2025-11-26	10.910	11.010	10.860	10.890	10.890	5,907,099
2025-11-25	11.060	11.060	10.830	10.910	10.910	7,723,508
2025-11-24	11.180	11.230	10.940	10.970	10.970	9,355,754
2025-11-21	11.500	11.500	11.090	11.100	11.100	12,645,356
2025-11-20	11.670	11.720	11.480	11.540	11.540	8,447,369
2025-11-19	11.400	11.660	11.280	11.610	11.610	10,010,604
2025-11-18	11.750	11.760	11.280	11.390	11.390	12,611,676
2025-11-17	11.740	11.880	11.490	11.720	11.720	14,430,509
2025-11-14	11.960	12.140	11.690	11.730	11.730	14,491,872
2025-11-13	11.890	12.210	11.780	12.020	12.020	12,787,456
2025-11-12	11.830	12.080	11.660	11.860	11.860	13,798,750
2025-11-11	11.600	11.930	11.600	11.810	11.810	15,736,538
2025-11-10	11.830	11.990	11.550	11.780	11.780	20,990,701
2025-11-07	11.560	11.840	11.450	11.750	11.750	19,476,843
2025-11-06	11.320	11.680	11.300	11.520	11.520	18,109,205
2025-11-05	11.170	11.550	11.090	11.410	11.410	16,199,437
2025-11-04	11.310	11.520	11.140	11.220	11.220	17,900,937
2025-11-03	11.160	11.470	11.080	11.390	11.390	27,677,002
2025-10-31	11.300	11.300	11.030	11.060	11.060	29,614,775
2025-10-30	10.600	11.360	10.600	11.360	11.360	23,345,532
2025-10-29	10.240	10.390	10.200	10.330	10.330	6,698,175
2025-10-28	10.310	10.340	10.160	10.240	10.240	6,452,488
2025-10-27	10.310	10.460	10.290	10.320	10.320	8,077,926
2025-10-24	10.340	10.440	10.260	10.350	10.350	7,421,776
2025-10-23	10.300	10.380	10.160	10.380	10.380	7,771,712
2025-10-22	10.480	10.480	10.280	10.290	10.290	7,600,491

← NewerPage 4 of 21 · 1,215 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.