Inner Mongolia ERDOS Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.560 | 9.600 | 9.450 | 9.520 | 9.520 | 6,371,156 |
| 2024-10-23 | 9.480 | 9.670 | 9.420 | 9.620 | 9.620 | 10,653,190 |
| 2024-10-22 | 9.380 | 9.510 | 9.350 | 9.490 | 9.490 | 8,394,346 |
| 2024-10-21 | 9.550 | 9.630 | 9.400 | 9.470 | 9.470 | 12,756,588 |
| 2024-10-18 | 9.400 | 9.680 | 9.350 | 9.560 | 9.560 | 12,677,296 |
| 2024-10-17 | 9.550 | 9.630 | 9.370 | 9.370 | 9.370 | 7,814,789 |
| 2024-10-16 | 9.320 | 9.610 | 9.310 | 9.530 | 9.530 | 8,654,785 |
| 2024-10-15 | 9.640 | 9.680 | 9.420 | 9.420 | 9.420 | 11,182,148 |
| 2024-10-14 | 9.290 | 9.700 | 9.280 | 9.700 | 9.700 | 15,230,854 |
| 2024-10-11 | 9.580 | 9.580 | 9.230 | 9.310 | 9.310 | 15,357,121 |
| 2024-10-10 | 9.150 | 9.840 | 9.150 | 9.480 | 9.480 | 21,852,374 |
| 2024-10-09 | 10.100 | 10.150 | 9.360 | 9.360 | 9.360 | 29,603,655 |
| 2024-10-08 | 11.290 | 11.290 | 10.200 | 10.400 | 10.400 | 33,265,775 |
| 2024-09-30 | 9.940 | 10.430 | 9.750 | 10.270 | 10.270 | 31,991,180 |
| 2024-09-27 | 9.480 | 9.700 | 9.430 | 9.680 | 9.680 | 10,754,230 |
| 2024-09-26 | 9.050 | 9.480 | 8.990 | 9.480 | 9.480 | 14,049,024 |
| 2024-09-25 | 8.950 | 9.230 | 8.950 | 9.050 | 9.050 | 14,225,864 |
| 2024-09-24 | 8.320 | 8.910 | 8.320 | 8.910 | 8.910 | 13,536,215 |
| 2024-09-23 | 8.350 | 8.520 | 8.300 | 8.390 | 8.390 | 4,922,542 |
| 2024-09-20 | 8.460 | 8.480 | 8.220 | 8.380 | 8.380 | 6,935,006 |
| 2024-09-19 | 8.240 | 8.580 | 8.200 | 8.480 | 8.480 | 9,179,195 |
| 2024-09-18 | 8.150 | 8.250 | 8.050 | 8.230 | 8.230 | 8,616,712 |
| 2024-09-13 | 8.200 | 8.350 | 8.140 | 8.220 | 8.220 | 16,119,552 |
| 2024-09-12 | 8.530 | 8.530 | 7.970 | 8.190 | 8.190 | 18,508,419 |
| 2024-09-11 | 8.640 | 8.660 | 8.440 | 8.470 | 8.470 | 7,958,817 |
| 2024-09-10 | 8.710 | 8.780 | 8.480 | 8.590 | 8.590 | 6,590,860 |
| 2024-09-09 | 8.790 | 8.860 | 8.670 | 8.690 | 8.690 | 6,870,118 |
| 2024-09-06 | 9.020 | 9.120 | 8.850 | 8.870 | 8.870 | 6,362,124 |
| 2024-09-05 | 8.930 | 9.180 | 8.930 | 9.010 | 9.010 | 7,251,904 |
| 2024-09-04 | 8.960 | 9.040 | 8.870 | 8.970 | 8.970 | 9,576,751 |
| 2024-09-03 | 8.720 | 9.000 | 8.720 | 8.980 | 8.980 | 10,776,209 |
| 2024-09-02 | 8.630 | 8.900 | 8.520 | 8.770 | 8.770 | 13,967,014 |
| 2024-08-30 | 8.290 | 8.790 | 8.190 | 8.630 | 8.630 | 19,960,094 |
| 2024-08-29 | 8.050 | 8.270 | 8.030 | 8.240 | 8.240 | 8,240,620 |
| 2024-08-28 | 8.070 | 8.160 | 8.040 | 8.100 | 8.100 | 4,756,340 |
| 2024-08-27 | 8.150 | 8.150 | 8.030 | 8.120 | 8.120 | 3,247,968 |
| 2024-08-26 | 8.120 | 8.160 | 8.030 | 8.110 | 8.110 | 3,611,295 |
| 2024-08-23 | 8.050 | 8.180 | 8.050 | 8.080 | 8.080 | 3,807,444 |
| 2024-08-22 | 8.110 | 8.170 | 8.070 | 8.100 | 8.100 | 4,031,870 |
| 2024-08-21 | 8.110 | 8.180 | 8.060 | 8.150 | 8.150 | 3,867,948 |
| 2024-08-20 | 8.300 | 8.310 | 8.080 | 8.140 | 8.140 | 5,810,124 |
| 2024-08-19 | 8.140 | 8.310 | 8.130 | 8.240 | 8.240 | 4,612,248 |
| 2024-08-16 | 8.320 | 8.370 | 8.130 | 8.140 | 8.140 | 5,491,600 |
| 2024-08-15 | 8.230 | 8.410 | 8.190 | 8.310 | 8.310 | 6,082,866 |
| 2024-08-14 | 8.370 | 8.450 | 8.220 | 8.230 | 8.230 | 5,863,372 |
| 2024-08-13 | 8.350 | 8.450 | 8.350 | 8.410 | 8.410 | 4,437,855 |
| 2024-08-12 | 8.420 | 8.440 | 8.340 | 8.380 | 8.380 | 4,302,308 |
| 2024-08-09 | 8.410 | 8.490 | 8.380 | 8.390 | 8.390 | 4,488,332 |
| 2024-08-08 | 8.330 | 8.430 | 8.280 | 8.420 | 8.420 | 5,417,020 |
| 2024-08-07 | 8.310 | 8.400 | 8.250 | 8.360 | 8.360 | 5,523,536 |
| 2024-08-06 | 8.300 | 8.370 | 8.260 | 8.360 | 8.360 | 5,825,015 |
| 2024-08-05 | 8.330 | 8.450 | 8.200 | 8.220 | 8.220 | 7,711,801 |
| 2024-08-02 | 8.290 | 8.400 | 8.180 | 8.320 | 8.320 | 5,477,195 |
| 2024-08-01 | 8.480 | 8.570 | 8.280 | 8.310 | 8.310 | 9,942,463 |
| 2024-07-31 | 8.230 | 8.490 | 8.190 | 8.480 | 8.480 | 10,332,721 |
| 2024-07-30 | 8.290 | 8.340 | 8.150 | 8.210 | 8.210 | 6,185,578 |
| 2024-07-29 | 8.540 | 8.540 | 8.290 | 8.310 | 8.310 | 6,586,424 |
| 2024-07-26 | 8.500 | 8.690 | 8.490 | 8.520 | 8.520 | 6,120,628 |
| 2024-07-25 | 8.400 | 8.570 | 8.370 | 8.490 | 8.490 | 6,054,485 |
| 2024-07-24 | 8.560 | 8.560 | 8.360 | 8.490 | 8.490 | 6,299,883 |
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.