Inner Mongolia ERDOS Resources Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.847	0.847	0.825	0.828	0.828	1,147,965
2024-07-22	0.841	0.844	0.836	0.837	0.837	839,372
2024-07-19	0.859	0.859	0.842	0.842	0.842	1,120,740
2024-07-18	0.868	0.869	0.855	0.857	0.857	877,712
2024-07-17	0.866	0.869	0.860	0.864	0.864	699,528
2024-07-16	0.859	0.871	0.859	0.869	0.869	697,120
2024-07-15	0.865	0.865	0.858	0.858	0.858	601,488
2024-07-12	0.864	0.872	0.860	0.865	0.865	1,099,466
2024-07-11	0.866	0.866	0.857	0.862	0.862	1,014,118
2024-07-10	0.854	0.862	0.851	0.854	0.854	952,498
2024-07-09	0.846	0.856	0.846	0.853	0.853	1,633,506
2024-07-08	0.859	0.870	0.839	0.846	0.846	2,618,677
2024-07-05	0.813	0.813	0.813	0.813	0.813	0
2024-07-04	0.820	0.824	0.809	0.813	0.813	601,538
2024-07-03	0.821	0.822	0.810	0.820	0.820	643,377
2024-07-02	0.823	0.823	0.808	0.821	0.821	902,341
2024-07-01	0.838	0.838	0.803	0.823	0.823	863,432
2024-06-28	0.825	0.848	0.825	0.834	0.834	653,468
2024-06-27	0.855	0.855	0.832	0.840	0.840	794,680
2024-06-26	0.862	0.862	0.841	0.856	0.856	995,436
2024-06-25	0.931	0.973	0.931	0.973	0.973	1,432,148
2024-06-24	0.956	0.956	0.928	0.935	0.935	738,704
2024-06-21	0.956	0.962	0.953	0.956	0.956	1,006,646
2024-06-20	0.949	0.960	0.945	0.952	0.952	1,075,288
2024-06-19	0.941	0.942	0.932	0.937	0.937	498,368
2024-06-18	0.927	0.945	0.924	0.942	0.942	772,462
2024-06-17	0.934	0.936	0.924	0.927	0.927	651,032
2024-06-14	0.938	0.939	0.925	0.938	0.938	831,436
2024-06-13	0.950	0.965	0.933	0.937	0.937	583,388
2024-06-12	0.933	0.963	0.922	0.952	0.952	815,212
2024-06-11	0.952	0.952	0.922	0.933	0.933	930,632
2024-06-07	0.927	0.952	0.924	0.951	0.951	957,211
2024-06-06	0.966	0.982	0.907	0.924	0.924	2,105,436
2024-06-05	0.999	1.000	0.962	0.966	0.966	1,467,034
2024-06-04	0.985	1.000	0.981	0.998	0.998	935,596
2024-06-03	1.013	1.013	0.968	0.989	0.989	2,864,762
2024-05-31	1.054	1.054	1.013	1.024	1.024	2,430,980
2024-05-30	1.013	1.072	1.013	1.048	1.048	5,315,943
2024-05-29	1.005	1.014	0.997	1.009	1.009	843,976
2024-05-28	1.022	1.022	1.002	1.006	1.006	844,061
2024-05-27	1.017	1.028	1.006	1.022	1.022	886,414
2024-05-24	1.010	1.026	1.004	1.017	1.017	768,374
2024-05-23	1.037	1.039	1.010	1.020	1.020	1,290,058
2024-05-22	1.034	1.048	1.031	1.043	1.043	890,950
2024-05-21	1.041	1.049	1.035	1.039	1.039	521,280
2024-05-20	1.031	1.053	1.031	1.045	1.045	1,063,700
2024-05-17	1.016	1.037	1.012	1.034	1.034	650,934
2024-05-16	1.031	1.032	1.003	1.018	1.018	597,437
2024-05-15	1.040	1.040	1.016	1.018	1.018	988,485
2024-05-14	1.037	1.049	1.021	1.043	1.043	1,016,024
2024-05-13	1.010	1.040	0.999	1.035	1.035	1,935,956
2024-05-10	1.006	1.013	1.001	1.006	1.006	602,528
2024-05-09	1.003	1.011	1.003	1.006	1.006	646,782
2024-05-08	0.988	1.014	0.985	1.003	1.003	1,002,636
2024-05-07	0.985	0.998	0.983	0.988	0.988	770,534
2024-05-06	1.006	1.014	0.985	0.987	0.987	3,325,504
2024-04-30	1.025	1.049	1.000	1.014	1.014	3,777,567
2024-04-29	1.043	1.072	1.036	1.047	1.047	2,981,875
2024-04-26	1.056	1.065	1.040	1.056	1.056	2,638,011
2024-04-25	1.016	1.058	1.012	1.055	1.055	2,827,614

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.1990 CNY
2022-06-13	0.4171 CNY
2021-06-07	0.1245 CNY
2020-05-26	0.0565 CNY
2019-07-16	0.0217 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.