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
2023-10-26	0.912	0.918	0.898	0.911	0.911	235,708
2023-10-25	0.922	0.939	0.910	0.911	0.911	457,708
2023-10-24	0.896	0.929	0.896	0.922	0.922	334,360
2023-10-23	0.928	0.928	0.895	0.896	0.896	310,072
2023-10-20	0.884	0.929	0.883	0.920	0.920	620,952
2023-10-19	0.888	0.904	0.888	0.893	0.893	219,532
2023-10-18	0.916	0.918	0.896	0.896	0.896	292,057
2023-10-17	0.875	0.936	0.875	0.918	0.918	350,392
2023-10-16	0.930	0.937	0.880	0.895	0.895	640,706
2023-10-13	0.941	0.977	0.933	0.937	0.937	583,961
2023-10-12	0.925	0.984	0.920	0.940	0.940	1,026,328
2023-10-11	0.888	0.930	0.873	0.929	0.929	1,121,536
2023-10-10	0.831	0.899	0.831	0.886	0.886	762,326
2023-10-09	0.800	0.850	0.790	0.843	0.843	895,952
2023-09-28	0.804	0.809	0.800	0.803	0.803	143,695
2023-09-27	0.803	0.808	0.799	0.807	0.807	80,126
2023-09-26	0.800	0.808	0.798	0.803	0.803	112,864
2023-09-25	0.809	0.809	0.797	0.806	0.806	78,920
2023-09-22	0.803	0.803	0.787	0.797	0.797	266,276
2023-09-21	0.808	0.817	0.787	0.791	0.791	403,559
2023-09-20	0.809	0.819	0.807	0.810	0.810	186,562
2023-09-19	0.827	0.827	0.807	0.813	0.813	272,383
2023-09-18	0.830	0.830	0.804	0.818	0.818	360,983
2023-09-15	0.839	0.861	0.808	0.808	0.808	1,109,160
2023-09-14	0.838	0.846	0.827	0.841	0.841	598,060
2023-09-13	0.840	0.850	0.835	0.836	0.836	684,035
2023-09-12	0.820	0.845	0.815	0.840	0.840	824,902
2023-09-11	0.851	0.851	0.782	0.824	0.824	1,487,976
2023-09-08	0.901	0.906	0.840	0.849	0.849	1,429,924
2023-09-07	0.916	0.921	0.906	0.906	0.906	635,504
2023-09-06	0.919	0.923	0.906	0.919	0.919	737,400
2023-09-05	0.912	0.926	0.912	0.919	0.919	610,848
2023-09-04	0.909	0.924	0.904	0.922	0.922	934,972
2023-09-01	0.917	0.930	0.909	0.909	0.909	928,760
2023-08-31	0.991	0.999	0.900	0.916	0.916	1,983,872
2023-08-30	1.010	1.016	0.992	1.000	1.000	673,875
2023-08-29	0.999	1.016	0.998	1.014	1.014	726,835
2023-08-28	1.045	1.054	0.999	0.999	0.999	935,491
2023-08-25	1.036	1.045	1.000	1.003	1.003	845,194
2023-08-24	1.046	1.054	1.039	1.040	1.040	485,135
2023-08-23	1.047	1.059	1.044	1.044	1.044	596,627
2023-08-22	1.075	1.075	1.045	1.059	1.059	742,380
2023-08-21	1.071	1.072	1.054	1.065	1.065	462,891
2023-08-18	1.069	1.076	1.066	1.069	1.069	463,507
2023-08-17	1.075	1.075	1.049	1.071	1.071	800,232
2023-08-16	1.082	1.088	1.060	1.060	1.060	680,400
2023-08-15	1.090	1.100	1.079	1.082	1.082	508,824
2023-08-14	1.105	1.110	1.084	1.092	1.092	640,624
2023-08-11	1.115	1.115	1.104	1.105	1.105	202,685
2023-08-10	1.109	1.115	1.095	1.113	1.113	362,737
2023-08-09	1.096	1.106	1.095	1.096	1.096	218,568
2023-08-08	1.088	1.107	1.081	1.102	1.102	260,759
2023-08-07	1.094	1.098	1.085	1.088	1.088	221,055
2023-08-04	1.100	1.104	1.095	1.096	1.096	276,539
2023-08-03	1.099	1.103	1.092	1.101	1.101	145,015
2023-08-02	1.128	1.128	1.099	1.099	1.099	514,827
2023-08-01	1.118	1.128	1.118	1.123	1.123	226,658
2023-07-31	1.127	1.129	1.117	1.117	1.117	471,342
2023-07-28	1.107	1.126	1.107	1.125	1.125	350,159
2023-07-27	1.118	1.129	1.113	1.118	1.118	543,116

← NewerPage 13 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.