Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.640	8.640	8.560	8.570	8.570	7,915,498
2025-04-21	8.660	8.710	8.570	8.630	8.630	9,607,253
2025-04-18	8.710	8.750	8.660	8.690	8.690	4,863,664
2025-04-17	8.770	8.780	8.710	8.710	8.710	5,194,152
2025-04-16	8.710	8.790	8.650	8.780	8.780	7,092,176
2025-04-15	8.970	8.970	8.680	8.710	8.710	12,909,340
2025-04-14	8.720	8.960	8.710	8.930	8.930	10,270,231
2025-04-11	8.780	8.790	8.710	8.710	8.710	6,056,460
2025-04-10	8.780	8.850	8.750	8.760	8.760	9,282,707
2025-04-09	8.800	8.870	8.520	8.700	8.700	12,478,478
2025-04-08	8.540	9.010	8.530	8.880	8.880	13,079,915
2025-04-07	9.060	9.080	8.460	8.490	8.490	17,086,751
2025-04-03	9.280	9.440	9.200	9.400	9.400	7,021,436
2025-04-02	9.380	9.380	9.270	9.350	9.350	3,984,008
2025-04-01	9.190	9.340	9.150	9.330	9.330	8,518,934
2025-03-31	9.280	9.350	9.160	9.170	9.170	7,479,266
2025-03-28	9.470	9.470	9.270	9.280	9.280	6,641,439
2025-03-27	9.460	9.510	9.400	9.440	9.440	5,431,420
2025-03-26	9.500	9.570	9.460	9.500	9.500	6,273,588
2025-03-25	9.360	9.550	9.330	9.540	9.540	10,377,429
2025-03-24	9.280	9.360	9.260	9.360	9.360	9,073,821
2025-03-21	9.210	9.360	9.210	9.280	9.280	7,679,742
2025-03-20	9.240	9.300	9.220	9.220	9.220	5,213,125
2025-03-19	9.260	9.330	9.230	9.280	9.280	5,431,424
2025-03-18	9.290	9.330	9.240	9.310	9.310	5,995,492
2025-03-17	9.310	9.330	9.240	9.290	9.290	9,294,748
2025-03-14	9.180	9.330	9.150	9.310	9.310	10,836,417
2025-03-13	9.140	9.190	9.060	9.180	9.180	7,480,364
2025-03-12	9.170	9.200	9.070	9.100	9.100	6,642,260
2025-03-11	9.010	9.150	8.980	9.140	9.140	7,866,232
2025-03-10	9.030	9.080	8.970	9.060	9.060	9,513,789
2025-03-07	9.050	9.120	9.030	9.030	9.030	10,460,119
2025-03-06	9.150	9.160	9.050	9.090	9.090	8,762,211
2025-03-05	9.260	9.260	9.030	9.110	9.110	7,882,478
2025-03-04	9.220	9.310	9.160	9.250	9.250	5,364,833
2025-03-03	9.100	9.290	9.090	9.240	9.240	9,901,864
2025-02-28	9.180	9.230	9.090	9.110	9.110	7,468,212
2025-02-27	9.280	9.340	9.180	9.220	9.220	7,238,580
2025-02-26	9.180	9.330	9.180	9.320	9.320	10,666,128
2025-02-25	9.140	9.230	9.050	9.160	9.160	7,183,525
2025-02-24	9.240	9.330	9.130	9.150	9.150	10,232,332
2025-02-21	9.290	9.360	9.250	9.280	9.280	6,907,794
2025-02-20	9.310	9.330	9.250	9.290	9.290	5,523,592
2025-02-19	9.300	9.350	9.250	9.310	9.310	6,433,296
2025-02-18	9.370	9.420	9.290	9.320	9.320	6,957,866
2025-02-17	9.460	9.510	9.350	9.400	9.400	7,521,891
2025-02-14	9.540	9.540	9.410	9.460	9.460	6,046,784
2025-02-13	9.500	9.580	9.480	9.480	9.480	7,275,912
2025-02-12	9.550	9.570	9.420	9.530	9.530	7,418,628
2025-02-11	9.620	9.710	9.530	9.580	9.580	7,199,395
2025-02-10	9.680	9.700	9.500	9.610	9.610	10,624,468
2025-02-07	9.410	9.780	9.380	9.700	9.700	14,351,961
2025-02-06	9.390	9.480	9.310	9.410	9.410	9,996,748
2025-02-05	9.750	9.750	9.410	9.420	9.420	12,122,683
2025-01-27	9.520	9.790	9.510	9.640	9.640	12,844,093
2025-01-24	9.390	9.650	9.360	9.500	9.500	9,531,024
2025-01-23	9.300	9.520	9.270	9.410	9.410	10,295,765
2025-01-22	9.300	9.300	9.130	9.220	9.220	7,163,192
2025-01-21	9.420	9.440	9.230	9.290	9.290	9,755,112
2025-01-20	9.580	9.640	9.350	9.350	9.350	11,764,956

← NewerPage 7 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.