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
2024-04-24	1.002	1.016	0.998	1.015	1.015	1,552,152
2024-04-23	1.003	1.024	1.002	1.008	1.008	2,010,495
2024-04-22	1.058	1.076	1.011	1.012	1.012	3,695,503
2024-04-19	1.037	1.086	1.031	1.059	1.059	3,966,811
2024-04-18	1.029	1.051	1.016	1.036	1.036	3,894,724
2024-04-17	0.987	1.025	0.979	1.025	1.025	4,331,015
2024-04-16	0.984	0.998	0.974	0.988	0.988	5,770,651
2024-04-15	0.964	0.969	0.950	0.962	0.962	1,159,328
2024-04-12	0.968	0.970	0.955	0.964	0.964	1,005,476
2024-04-11	0.963	0.971	0.949	0.968	0.968	1,376,832
2024-04-10	0.941	0.971	0.938	0.971	0.971	1,589,692
2024-04-09	0.938	0.959	0.933	0.948	0.948	1,364,616
2024-04-08	0.968	0.970	0.936	0.937	0.937	1,554,056
2024-04-03	0.951	0.969	0.944	0.965	0.965	1,888,661
2024-04-02	0.940	0.952	0.938	0.951	0.951	1,297,453
2024-04-01	0.935	0.942	0.926	0.942	0.942	1,064,276
2024-03-29	0.928	0.937	0.924	0.937	0.937	760,888
2024-03-28	0.906	0.945	0.906	0.935	0.935	1,430,704
2024-03-27	0.920	0.927	0.913	0.913	0.913	933,124
2024-03-26	0.930	0.930	0.902	0.922	0.922	1,051,952
2024-03-25	0.922	0.938	0.922	0.933	0.933	1,105,248
2024-03-22	0.902	0.944	0.902	0.939	0.939	1,502,823
2024-03-21	0.937	0.937	0.900	0.912	0.912	1,929,182
2024-03-20	0.942	0.943	0.922	0.927	0.927	1,511,790
2024-03-19	0.946	0.962	0.939	0.944	0.944	1,140,064
2024-03-18	0.960	0.964	0.942	0.950	0.950	1,224,977
2024-03-15	0.969	0.975	0.930	0.950	0.950	1,963,365
2024-03-14	0.980	0.987	0.966	0.968	0.968	1,188,120
2024-03-13	0.955	0.983	0.952	0.980	0.980	2,117,328
2024-03-12	0.998	1.002	0.953	0.955	0.955	2,869,605
2024-03-11	0.995	1.018	0.978	1.003	1.003	2,231,030
2024-03-08	0.981	0.995	0.971	0.995	0.995	1,750,080
2024-03-07	0.967	0.994	0.963	0.988	0.988	2,801,683
2024-03-06	0.951	0.975	0.942	0.967	0.967	2,032,789
2024-03-05	0.975	0.998	0.945	0.956	0.956	3,461,044
2024-03-04	0.932	0.975	0.932	0.970	0.970	3,083,303
2024-03-01	0.905	0.947	0.899	0.940	0.940	3,450,827
2024-02-29	0.896	0.905	0.895	0.905	0.905	1,091,025
2024-02-28	0.909	0.909	0.894	0.896	0.896	2,181,224
2024-02-27	0.917	0.918	0.899	0.910	0.910	2,703,324
2024-02-26	0.897	0.927	0.895	0.913	0.913	3,130,096
2024-02-23	0.844	0.905	0.840	0.895	0.895	4,559,792
2024-02-22	0.841	0.844	0.837	0.842	0.842	1,112,560
2024-02-21	0.844	0.846	0.837	0.844	0.844	2,863,323
2024-02-20	0.851	0.851	0.835	0.840	0.840	1,971,252
2024-02-19	0.852	0.857	0.844	0.851	0.851	1,790,869
2024-02-08	0.861	0.867	0.839	0.848	0.848	2,402,126
2024-02-07	0.839	0.860	0.838	0.853	0.853	2,376,100
2024-02-06	0.815	0.840	0.810	0.839	0.839	2,728,415
2024-02-05	0.829	0.829	0.796	0.810	0.810	2,068,539
2024-02-02	0.845	0.850	0.810	0.830	0.830	2,647,822
2024-02-01	0.838	0.852	0.834	0.841	0.841	1,734,021
2024-01-31	0.841	0.856	0.834	0.841	0.841	1,732,312
2024-01-30	0.852	0.860	0.836	0.842	0.842	2,512,472
2024-01-29	0.873	0.878	0.857	0.857	0.857	2,256,891
2024-01-26	0.880	0.887	0.871	0.875	0.875	3,088,090
2024-01-25	0.876	0.886	0.868	0.883	0.883	3,921,106
2024-01-24	0.846	0.886	0.844	0.876	0.876	3,610,726
2024-01-23	0.823	0.846	0.820	0.844	0.844	1,710,868
2024-01-22	0.850	0.859	0.821	0.828	0.828	1,840,576

← NewerPage 11 of 21 · 1,212 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.