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
2023-07-26	1.119	1.119	1.106	1.118	1.118	382,096
2023-07-25	1.105	1.126	1.105	1.108	1.108	342,940
2023-07-24	1.111	1.117	1.102	1.102	1.102	417,096
2023-07-21	1.120	1.126	1.116	1.119	1.119	173,576
2023-07-20	1.130	1.134	1.116	1.118	1.118	279,120
2023-07-19	1.118	1.126	1.113	1.114	1.114	310,644
2023-07-18	1.125	1.129	1.114	1.122	1.122	378,184
2023-07-17	1.124	1.128	1.103	1.109	1.109	500,016
2023-07-14	1.094	1.124	1.094	1.124	1.124	662,009
2023-07-13	1.060	1.095	1.060	1.093	1.093	1,019,376
2023-07-12	1.071	1.071	1.049	1.051	1.051	515,496
2023-07-11	1.076	1.084	1.048	1.070	1.070	805,958
2023-07-10	1.113	1.113	1.075	1.076	1.076	546,812
2023-07-07	1.118	1.124	1.107	1.115	1.115	236,311
2023-07-06	1.160	1.160	1.116	1.126	1.126	782,006
2023-07-05	1.155	1.172	1.138	1.169	1.169	452,855
2023-07-04	1.127	1.166	1.127	1.156	1.156	677,692
2023-07-03	1.110	1.144	1.107	1.144	1.144	460,980
2023-06-30	1.110	1.115	1.095	1.100	1.100	408,371
2023-06-29	1.706	1.709	1.684	1.688	1.064	364,660
2023-06-28	1.685	1.710	1.685	1.702	1.072	984,734
2023-06-27	1.668	1.691	1.655	1.685	1.062	1,072,351
2023-06-26	1.650	1.670	1.650	1.650	1.040	351,374
2023-06-21	1.622	1.665	1.622	1.651	1.040	593,544
2023-06-20	1.633	1.641	1.617	1.619	1.020	279,227
2023-06-19	1.646	1.652	1.634	1.641	1.034	200,438
2023-06-16	1.600	1.648	1.600	1.646	1.037	980,581
2023-06-15	1.628	1.635	1.600	1.615	1.018	325,785
2023-06-14	1.600	1.640	1.600	1.626	1.025	615,235
2023-06-13	1.599	1.600	1.581	1.589	1.001	363,006
2023-06-12	1.667	1.667	1.595	1.598	1.007	928,827
2023-06-09	1.679	1.715	1.663	1.664	1.049	365,269
2023-06-08	1.715	1.715	1.662	1.679	1.058	744,884
2023-06-07	1.705	1.718	1.696	1.715	1.081	191,408
2023-06-06	1.728	1.728	1.710	1.712	1.079	100,772
2023-06-05	1.728	1.735	1.703	1.708	1.076	125,713
2023-06-02	1.703	1.730	1.696	1.725	1.087	371,224
2023-06-01	1.738	1.738	1.700	1.703	1.073	348,628
2023-05-31	1.769	1.769	1.726	1.728	1.089	469,326
2023-05-30	1.786	1.786	1.755	1.769	1.115	193,732
2023-05-29	1.751	1.806	1.750	1.780	1.122	331,772
2023-05-26	1.749	1.759	1.732	1.753	1.105	298,380
2023-05-25	1.770	1.781	1.748	1.753	1.105	410,148
2023-05-24	1.773	1.789	1.773	1.773	1.117	62,468
2023-05-23	1.783	1.794	1.780	1.785	1.125	100,307
2023-05-22	1.792	1.797	1.781	1.790	1.128	148,850
2023-05-19	1.780	1.783	1.763	1.783	1.124	160,960
2023-05-18	1.790	1.795	1.770	1.780	1.122	288,185
2023-05-17	1.784	1.792	1.782	1.783	1.124	202,391
2023-05-16	1.781	1.790	1.774	1.774	1.118	164,500
2023-05-15	1.760	1.784	1.760	1.784	1.124	267,873
2023-05-12	1.759	1.769	1.756	1.760	1.109	278,768
2023-05-11	1.774	1.785	1.755	1.755	1.106	811,197
2023-05-10	1.783	1.792	1.771	1.773	1.117	459,295
2023-05-09	1.803	1.804	1.782	1.786	1.125	380,380
2023-05-08	1.788	1.819	1.788	1.803	1.136	285,742
2023-05-05	1.802	1.818	1.790	1.793	1.130	196,971
2023-05-04	1.769	1.833	1.769	1.808	1.139	454,381
2023-04-28	1.788	1.809	1.777	1.801	1.135	440,160
2023-04-27	1.800	1.800	1.788	1.792	1.129	240,266

← NewerPage 14 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.