Inner Mongolia ERDOS Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.860	9.880	9.540	9.560	9.560	15,351,594
2025-01-16	9.310	9.960	9.310	9.860	9.860	23,662,003
2025-01-15	9.170	9.320	9.070	9.310	9.310	9,829,168
2025-01-14	9.110	9.220	8.990	9.200	9.200	10,876,561
2025-01-13	9.020	9.180	8.910	9.110	9.110	6,556,596
2025-01-10	9.180	9.290	9.020	9.020	9.020	7,617,385
2025-01-09	9.240	9.340	9.090	9.200	9.200	6,760,903
2025-01-08	9.500	9.550	9.220	9.280	9.280	12,283,260
2025-01-07	9.610	9.800	9.460	9.550	9.550	13,222,958
2025-01-06	9.600	9.730	9.460	9.650	9.650	13,083,894
2025-01-03	9.650	9.950	9.560	9.580	9.580	14,294,213
2025-01-02	9.740	9.940	9.510	9.600	9.600	14,886,281
2024-12-31	10.010	10.060	9.750	9.760	9.760	12,206,385
2024-12-30	9.800	10.000	9.770	10.000	10.000	14,599,583
2024-12-27	9.620	9.850	9.590	9.820	9.820	12,550,817
2024-12-26	9.500	9.640	9.490	9.620	9.620	8,719,287
2024-12-25	9.580	9.590	9.460	9.520	9.520	6,320,828
2024-12-24	9.450	9.600	9.450	9.580	9.580	7,819,155
2024-12-23	9.440	9.610	9.440	9.450	9.450	9,517,688
2024-12-20	9.630	9.690	9.440	9.440	9.440	12,679,924
2024-12-19	9.740	9.750	9.600	9.650	9.650	10,569,352
2024-12-18	9.750	9.870	9.750	9.780	9.780	10,329,236
2024-12-17	9.730	9.890	9.680	9.750	9.750	16,385,656
2024-12-16	9.700	9.990	9.700	9.770	9.770	24,708,659
2024-12-13	10.000	10.020	9.680	9.830	9.830	36,345,185
2024-12-12	10.160	10.220	9.940	10.000	10.000	19,128,789
2024-12-11	10.050	10.250	10.050	10.200	10.200	15,358,223
2024-12-10	10.480	10.580	10.040	10.070	10.070	23,666,550
2024-12-09	9.930	10.460	9.920	10.250	10.250	26,385,500
2024-12-06	9.690	9.920	9.690	9.900	9.900	16,926,510
2024-12-05	9.690	9.740	9.620	9.700	9.700	8,483,787
2024-12-04	9.780	9.830	9.660	9.710	9.710	9,985,572
2024-12-03	9.890	9.910	9.730	9.810	9.810	11,949,926
2024-12-02	9.730	9.910	9.690	9.890	9.890	15,975,124
2024-11-29	9.650	9.810	9.610	9.730	9.730	10,660,217
2024-11-28	9.710	9.730	9.580	9.650	9.650	7,974,489
2024-11-27	9.510	9.720	9.320	9.710	9.710	10,139,720
2024-11-26	9.600	9.690	9.470	9.500	9.500	7,192,148
2024-11-25	9.450	9.700	9.440	9.620	9.620	9,575,271
2024-11-22	9.880	9.920	9.460	9.460	9.460	14,140,127
2024-11-21	9.810	9.960	9.800	9.880	9.880	10,182,594
2024-11-20	9.790	9.870	9.710	9.850	9.850	11,821,736
2024-11-19	9.630	9.820	9.570	9.810	9.810	13,213,685
2024-11-18	9.550	9.780	9.550	9.620	9.620	14,168,257
2024-11-15	9.510	9.650	9.470	9.530	9.530	8,261,351
2024-11-14	9.810	9.820	9.510	9.550	9.550	12,187,073
2024-11-13	9.700	9.830	9.660	9.790	9.790	11,801,713
2024-11-12	9.730	9.890	9.680	9.750	9.750	14,724,045
2024-11-11	9.760	9.760	9.630	9.740	9.740	11,179,971
2024-11-08	9.900	9.940	9.690	9.760	9.760	16,570,133
2024-11-07	9.800	9.880	9.670	9.860	9.860	16,840,623
2024-11-06	9.840	9.890	9.700	9.750	9.750	13,717,361
2024-11-05	9.600	9.850	9.520	9.830	9.830	15,347,157
2024-11-04	9.660	9.690	9.500	9.610	9.610	11,927,115
2024-11-01	9.520	9.790	9.470	9.650	9.650	14,257,468
2024-10-31	9.530	9.600	9.360	9.520	9.520	10,446,700
2024-10-30	9.460	9.670	9.360	9.570	9.570	11,553,746
2024-10-29	9.950	9.980	9.550	9.580	9.580	14,834,804
2024-10-28	9.700	10.000	9.670	9.940	9.940	16,772,585
2024-10-25	9.510	9.710	9.500	9.700	9.700	8,798,793

← NewerPage 8 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.