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
2023-04-26	1.785	1.798	1.780	1.798	1.133	277,788
2023-04-25	1.778	1.807	1.771	1.788	1.127	454,444
2023-04-24	1.777	1.791	1.765	1.778	1.120	465,063
2023-04-21	1.803	1.803	1.775	1.776	1.119	588,978
2023-04-20	1.820	1.821	1.793	1.793	1.130	561,083
2023-04-19	1.852	1.852	1.810	1.820	1.147	630,548
2023-04-18	1.833	1.855	1.827	1.845	1.163	815,680
2023-04-17	1.818	1.836	1.786	1.832	1.154	1,135,527
2023-04-14	1.800	1.841	1.775	1.836	1.157	913,640
2023-04-13	1.800	1.818	1.746	1.807	1.139	3,146,612
2023-04-12	1.798	1.824	1.798	1.807	1.139	547,460
2023-04-11	1.825	1.847	1.797	1.798	1.133	800,202
2023-04-10	1.881	1.881	1.831	1.834	1.156	962,138
2023-04-07	1.871	1.915	1.871	1.889	1.190	529,004
2023-04-06	1.884	1.885	1.854	1.863	1.174	464,125
2023-04-04	1.896	1.896	1.879	1.884	1.187	285,443
2023-04-03	1.918	1.918	1.863	1.902	1.198	729,982
2023-03-31	1.860	1.936	1.853	1.897	1.195	1,294,430
2023-03-30	1.800	1.888	1.775	1.871	1.179	1,625,341
2023-03-29	1.800	1.808	1.772	1.787	1.126	228,410
2023-03-28	1.782	1.811	1.780	1.783	1.124	618,536
2023-03-27	1.751	1.786	1.731	1.775	1.118	471,564
2023-03-24	1.797	1.808	1.769	1.770	1.115	611,660
2023-03-23	1.820	1.833	1.795	1.796	1.132	479,486
2023-03-22	1.789	1.853	1.789	1.820	1.147	697,704
2023-03-21	1.806	1.822	1.790	1.792	1.129	387,576
2023-03-20	1.841	1.864	1.800	1.806	1.138	792,360
2023-03-17	1.856	1.885	1.840	1.840	1.159	482,169
2023-03-16	1.870	1.870	1.854	1.855	1.169	385,140
2023-03-15	1.874	1.892	1.874	1.877	1.183	219,296
2023-03-14	1.904	1.914	1.864	1.875	1.181	709,605
2023-03-13	1.916	1.935	1.901	1.904	1.200	371,672
2023-03-10	1.921	1.936	1.900	1.916	1.207	384,571
2023-03-09	1.882	1.925	1.882	1.920	1.210	606,564
2023-03-08	1.860	1.898	1.860	1.883	1.186	261,066
2023-03-07	1.885	1.893	1.861	1.861	1.173	581,084
2023-03-06	1.926	1.926	1.870	1.885	1.188	842,717
2023-03-03	1.934	1.942	1.917	1.920	1.210	331,101
2023-03-02	1.915	1.945	1.906	1.931	1.217	481,874
2023-03-01	1.978	1.978	1.902	1.915	1.207	1,362,033
2023-02-28	1.998	1.998	1.961	1.978	1.246	261,577
2023-02-27	1.980	1.999	1.976	1.980	1.248	255,091
2023-02-24	1.987	1.994	1.971	1.981	1.248	258,776
2023-02-23	1.993	2.000	1.979	1.987	1.252	363,195
2023-02-22	1.990	1.994	1.972	1.993	1.256	353,654
2023-02-21	1.973	1.996	1.973	1.995	1.257	673,232
2023-02-20	1.967	1.985	1.967	1.972	1.243	594,524
2023-02-17	1.940	1.986	1.933	1.960	1.235	450,451
2023-02-16	1.948	1.965	1.930	1.934	1.219	714,235
2023-02-15	1.960	1.983	1.946	1.955	1.232	533,533
2023-02-14	1.995	1.995	1.947	1.952	1.230	770,432
2023-02-13	1.999	2.010	1.982	1.987	1.252	534,609
2023-02-10	1.999	2.018	1.973	1.999	1.260	704,592
2023-02-09	1.992	1.997	1.961	1.989	1.253	1,077,139
2023-02-08	1.926	2.001	1.919	2.000	1.260	2,050,651
2023-02-07	1.880	1.927	1.880	1.918	1.209	674,520
2023-02-06	1.880	1.924	1.864	1.918	1.209	1,350,486
2023-02-03	1.910	1.910	1.844	1.861	1.173	1,805,315
2023-02-02	1.973	1.973	1.899	1.901	1.198	2,843,975
2023-02-01	2.060	2.060	1.938	1.946	1.226	3,403,782

← NewerPage 15 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.