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
2023-01-31	1.996	2.058	1.994	2.040	1.285	2,517,771
2023-01-30	1.988	2.015	1.927	2.000	1.260	2,707,504
2023-01-20	1.924	2.003	1.916	1.980	1.248	2,869,686
2023-01-19	1.875	1.932	1.851	1.922	1.211	2,184,995
2023-01-18	1.816	1.886	1.805	1.876	1.182	3,035,488
2023-01-17	1.767	1.812	1.767	1.807	1.139	1,415,874
2023-01-16	1.704	1.786	1.700	1.767	1.113	1,556,574
2023-01-13	1.686	1.706	1.686	1.704	1.074	566,384
2023-01-12	1.681	1.708	1.680	1.680	1.059	788,779
2023-01-11	1.659	1.692	1.648	1.688	1.064	1,133,384
2023-01-10	1.659	1.661	1.635	1.639	1.033	253,351
2023-01-09	1.655	1.663	1.632	1.661	1.047	558,054
2023-01-06	1.614	1.655	1.613	1.642	1.035	675,292
2023-01-05	1.606	1.620	1.605	1.613	1.016	267,820
2023-01-04	1.630	1.630	1.606	1.606	1.012	373,240
2023-01-03	1.625	1.630	1.602	1.630	1.027	492,203
2022-12-30	1.650	1.658	1.623	1.629	1.026	409,063
2022-12-29	1.649	1.651	1.637	1.642	1.035	101,164
2022-12-28	1.645	1.660	1.638	1.650	1.040	176,877
2022-12-27	1.630	1.660	1.612	1.659	1.045	520,399
2022-12-26	1.599	1.640	1.599	1.611	1.015	315,946
2022-12-23	1.690	1.691	1.571	1.600	1.008	1,408,398
2022-12-22	1.730	1.738	1.691	1.698	1.070	316,260
2022-12-21	1.729	1.730	1.709	1.721	1.084	152,880
2022-12-20	1.703	1.728	1.703	1.712	1.079	106,876
2022-12-19	1.755	1.755	1.708	1.720	1.084	332,126
2022-12-16	1.721	1.753	1.721	1.753	1.105	456,863
2022-12-15	1.705	1.736	1.705	1.727	1.088	186,947
2022-12-14	1.733	1.737	1.712	1.714	1.080	293,879
2022-12-13	1.742	1.758	1.701	1.733	1.092	486,108
2022-12-12	1.770	1.771	1.743	1.757	1.107	629,791
2022-12-09	1.776	1.795	1.744	1.769	1.115	767,579
2022-12-08	1.772	1.803	1.772	1.783	1.124	683,414
2022-12-07	1.734	1.788	1.720	1.780	1.122	1,824,713
2022-12-06	1.742	1.771	1.741	1.751	1.103	721,029
2022-12-05	1.716	1.759	1.709	1.755	1.106	1,103,671
2022-12-02	1.742	1.745	1.706	1.720	1.084	1,010,744
2022-12-01	1.757	1.780	1.744	1.751	1.103	845,175
2022-11-30	1.717	1.780	1.717	1.745	1.100	1,550,826
2022-11-29	1.677	1.716	1.676	1.715	1.081	1,032,974
2022-11-28	1.694	1.709	1.670	1.684	1.061	400,002
2022-11-25	1.686	1.726	1.683	1.700	1.071	474,338
2022-11-24	1.729	1.730	1.669	1.709	1.077	1,272,093
2022-11-23	1.638	1.729	1.636	1.722	1.085	2,072,966
2022-11-22	1.580	1.644	1.580	1.641	1.034	1,001,203
2022-11-21	1.596	1.603	1.571	1.581	0.996	350,140
2022-11-18	1.602	1.632	1.591	1.595	1.005	925,414
2022-11-17	1.666	1.667	1.600	1.615	1.018	1,408,275
2022-11-16	1.713	1.714	1.665	1.666	1.050	881,784
2022-11-15	1.682	1.715	1.665	1.704	1.074	863,501
2022-11-14	1.774	1.774	1.680	1.681	1.059	1,633,899
2022-11-11	1.755	1.798	1.747	1.749	1.102	797,903
2022-11-10	1.760	1.765	1.740	1.747	1.101	576,856
2022-11-09	1.792	1.792	1.757	1.765	1.112	657,132
2022-11-08	1.800	1.800	1.764	1.779	1.121	578,480
2022-11-07	1.818	1.828	1.792	1.801	1.135	756,926
2022-11-04	1.727	1.820	1.726	1.795	1.131	1,429,237
2022-11-03	1.777	1.777	1.729	1.750	1.103	889,739
2022-11-02	1.762	1.788	1.754	1.779	1.121	764,906
2022-11-01	1.741	1.777	1.741	1.763	1.111	941,701

← NewerPage 16 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.