Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.250	9.910	9.240	9.860	9.860	36,067,680
2025-07-18	9.140	9.230	9.110	9.200	9.200	7,892,355
2025-07-17	9.090	9.130	9.010	9.110	9.110	6,617,430
2025-07-16	9.090	9.150	9.020	9.080	9.080	10,895,468
2025-07-15	9.410	9.410	9.070	9.140	9.140	18,896,767
2025-07-14	9.290	9.640	9.270	9.440	9.440	21,152,880
2025-07-11	9.220	9.430	9.180	9.300	9.300	19,668,249
2025-07-10	9.060	9.230	9.010	9.210	9.210	12,919,620
2025-07-09	9.010	9.150	8.990	9.010	9.010	11,153,031
2025-07-08	8.830	9.020	8.790	9.020	9.020	11,687,686
2025-07-07	8.820	8.850	8.760	8.830	8.830	7,621,351
2025-07-04	8.890	8.950	8.800	8.840	8.840	9,306,216
2025-07-03	8.870	9.150	8.830	8.870	8.870	15,413,487
2025-07-02	8.670	8.970	8.600	8.920	8.920	19,249,703
2025-07-01	8.710	8.740	8.620	8.650	8.650	10,152,056
2025-06-30	8.690	8.760	8.650	8.710	8.710	8,710,907
2025-06-27	8.730	8.830	8.640	8.680	8.680	9,280,884
2025-06-26	8.640	8.760	8.600	8.750	8.750	11,082,616
2025-06-25	8.610	8.720	8.570	8.640	8.640	11,652,655
2025-06-24	8.500	8.640	8.490	8.560	8.560	15,370,586
2025-06-23	8.900	8.910	8.490	8.500	8.500	24,651,926
2025-06-20	9.490	9.680	9.460	9.550	9.550	15,638,936
2025-06-19	9.460	9.480	9.380	9.430	9.430	6,266,276
2025-06-18	9.640	9.660	9.460	9.460	9.460	9,040,184
2025-06-17	9.400	9.640	9.400	9.570	9.570	13,383,068
2025-06-16	9.300	9.360	9.230	9.280	9.280	9,041,851
2025-06-13	9.310	9.390	9.250	9.370	9.370	9,774,644
2025-06-12	9.390	9.490	9.310	9.310	9.310	5,113,431
2025-06-11	9.250	9.440	9.220	9.400	9.400	10,858,811
2025-06-10	9.260	9.310	9.180	9.260	9.260	5,821,316
2025-06-09	9.240	9.270	9.130	9.250	9.250	6,082,940
2025-06-06	9.190	9.250	9.140	9.190	9.190	6,078,635
2025-06-05	9.160	9.210	9.100	9.190	9.190	6,414,020
2025-06-04	9.310	9.310	9.130	9.170	9.170	11,555,032
2025-06-03	9.270	9.340	9.190	9.330	9.330	12,336,092
2025-05-30	9.290	9.360	9.230	9.310	9.310	9,669,567
2025-05-29	9.120	9.310	9.100	9.240	9.240	8,405,366
2025-05-28	9.080	9.160	9.040	9.120	9.120	5,605,235
2025-05-27	9.080	9.100	8.940	9.080	9.080	8,368,946
2025-05-26	9.210	9.260	9.090	9.100	9.100	7,498,486
2025-05-23	9.290	9.340	9.210	9.220	9.220	6,278,247
2025-05-22	9.210	9.300	9.150	9.240	9.240	5,652,967
2025-05-21	9.160	9.220	9.150	9.210	9.210	4,424,957
2025-05-20	9.120	9.180	9.120	9.150	9.150	5,539,849
2025-05-19	9.090	9.140	9.050	9.120	9.120	4,345,746
2025-05-16	9.130	9.130	9.050	9.080	9.080	4,304,825
2025-05-15	9.120	9.150	9.070	9.120	9.120	5,645,167
2025-05-14	9.070	9.130	9.020	9.110	9.110	6,207,876
2025-05-13	9.180	9.180	9.070	9.070	9.070	6,871,492
2025-05-12	9.040	9.140	9.000	9.120	9.120	8,236,782
2025-05-09	9.040	9.080	9.000	9.020	9.020	5,674,194
2025-05-08	9.050	9.050	8.970	9.000	9.000	6,150,836
2025-05-07	9.130	9.180	9.000	9.040	9.040	10,325,220
2025-05-06	9.070	9.160	9.010	9.080	9.080	12,796,670
2025-04-30	8.820	9.240	8.740	9.070	9.070	20,709,513
2025-04-29	8.690	8.800	8.640	8.650	8.650	7,301,254
2025-04-28	8.760	8.800	8.680	8.720	8.720	6,756,024
2025-04-25	8.640	8.830	8.620	8.760	8.760	8,375,186
2025-04-24	8.630	8.700	8.600	8.640	8.640	6,709,366
2025-04-23	8.610	8.660	8.560	8.630	8.630	7,841,633

← NewerPage 6 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.