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
2024-01-19	0.877	0.877	0.851	0.851	0.851	1,416,120
2024-01-18	0.882	0.887	0.858	0.877	0.877	2,207,723
2024-01-17	0.909	0.909	0.880	0.882	0.882	1,687,410
2024-01-16	0.902	0.909	0.900	0.909	0.909	1,265,481
2024-01-15	0.902	0.909	0.901	0.908	0.908	1,143,904
2024-01-12	0.900	0.910	0.898	0.909	0.909	1,168,784
2024-01-11	0.906	0.908	0.899	0.902	0.902	1,205,868
2024-01-10	0.911	0.916	0.902	0.909	0.909	1,451,699
2024-01-09	0.909	0.916	0.904	0.911	0.911	1,395,884
2024-01-08	0.920	0.920	0.906	0.914	0.914	1,273,772
2024-01-05	0.908	0.926	0.908	0.915	0.915	1,617,626
2024-01-04	0.937	0.937	0.910	0.910	0.910	1,776,225
2024-01-03	0.911	0.935	0.911	0.935	0.935	2,144,638
2024-01-02	0.914	0.923	0.904	0.919	0.919	1,643,973
2023-12-29	0.915	0.915	0.903	0.914	0.914	1,176,588
2023-12-28	0.907	0.916	0.899	0.913	0.913	1,350,186
2023-12-27	0.882	0.899	0.882	0.899	0.899	951,898
2023-12-26	0.890	0.895	0.882	0.887	0.887	792,703
2023-12-25	0.896	0.896	0.878	0.893	0.893	865,829
2023-12-22	0.885	0.913	0.885	0.894	0.894	1,050,607
2023-12-21	0.880	0.893	0.877	0.891	0.891	1,441,554
2023-12-20	0.864	0.888	0.863	0.882	0.882	1,287,048
2023-12-19	0.860	0.874	0.854	0.873	0.873	856,109
2023-12-18	0.861	0.873	0.856	0.859	0.859	243,114
2023-12-15	0.871	0.884	0.843	0.872	0.872	1,235,055
2023-12-14	0.878	0.890	0.866	0.868	0.868	506,530
2023-12-13	0.905	0.906	0.865	0.867	0.867	1,054,962
2023-12-12	0.918	0.925	0.901	0.907	0.907	708,678
2023-12-11	0.876	0.919	0.875	0.918	0.918	1,039,420
2023-12-08	0.876	0.889	0.860	0.882	0.882	837,236
2023-12-07	0.862	0.878	0.860	0.867	0.867	874,152
2023-12-06	0.841	0.866	0.841	0.861	0.861	327,744
2023-12-05	0.868	0.870	0.851	0.851	0.851	380,506
2023-12-04	0.887	0.888	0.868	0.871	0.871	266,819
2023-12-01	0.880	0.888	0.857	0.888	0.888	613,267
2023-11-30	0.880	0.889	0.870	0.880	0.880	285,350
2023-11-29	0.902	0.902	0.882	0.883	0.883	484,136
2023-11-28	0.863	0.899	0.861	0.893	0.893	525,086
2023-11-27	0.902	0.902	0.871	0.871	0.871	610,199
2023-11-24	0.914	0.914	0.895	0.896	0.896	409,500
2023-11-23	0.913	0.915	0.897	0.907	0.907	388,727
2023-11-22	0.928	0.928	0.901	0.909	0.909	462,854
2023-11-21	0.927	0.956	0.925	0.928	0.928	805,025
2023-11-20	0.892	0.929	0.882	0.925	0.925	1,123,844
2023-11-17	0.901	0.909	0.880	0.892	0.892	1,198,840
2023-11-16	0.840	0.860	0.835	0.855	0.855	416,539
2023-11-15	0.826	0.847	0.826	0.836	0.836	348,120
2023-11-14	0.833	0.842	0.823	0.824	0.824	254,702
2023-11-13	0.821	0.848	0.821	0.837	0.837	342,647
2023-11-10	0.878	0.878	0.825	0.839	0.839	506,014
2023-11-09	0.875	0.894	0.874	0.874	0.874	229,312
2023-11-08	0.888	0.890	0.877	0.879	0.879	317,831
2023-11-07	0.900	0.900	0.885	0.889	0.889	215,222
2023-11-06	0.882	0.900	0.882	0.890	0.890	255,050
2023-11-03	0.888	0.895	0.881	0.881	0.881	149,940
2023-11-02	0.881	0.901	0.878	0.879	0.879	201,867
2023-11-01	0.903	0.903	0.884	0.884	0.884	394,311
2023-10-31	0.920	0.924	0.899	0.906	0.906	300,152
2023-10-30	0.930	0.930	0.917	0.920	0.920	269,180
2023-10-27	0.923	0.930	0.891	0.927	0.927	545,520

← NewerPage 12 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.