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
2022-10-31	1.820	1.820	1.741	1.744	1.099	2,410,472
2022-10-28	1.883	1.885	1.841	1.843	1.161	1,517,703
2022-10-27	1.903	1.925	1.883	1.895	1.194	714,467
2022-10-26	1.920	1.926	1.885	1.896	1.195	1,128,950
2022-10-25	1.859	1.916	1.836	1.895	1.194	1,403,829
2022-10-24	1.927	1.927	1.830	1.860	1.172	2,006,645
2022-10-21	1.984	1.984	1.925	1.927	1.214	1,263,752
2022-10-20	1.980	2.000	1.973	1.981	1.248	649,671
2022-10-19	1.981	2.000	1.974	1.984	1.250	799,069
2022-10-18	2.020	2.030	1.980	1.990	1.254	1,098,714
2022-10-17	2.030	2.030	2.000	2.016	1.270	687,201
2022-10-14	2.021	2.047	2.016	2.031	1.280	1,503,684
2022-10-13	1.996	2.021	1.983	2.000	1.260	1,196,875
2022-10-12	1.962	2.034	1.928	1.993	1.256	1,673,812
2022-10-11	1.914	1.966	1.914	1.960	1.235	1,099,952
2022-10-10	1.900	1.958	1.893	1.900	1.197	1,360,073
2022-09-30	1.883	1.909	1.880	1.893	1.193	593,097
2022-09-29	1.887	1.935	1.887	1.892	1.192	943,293
2022-09-28	1.946	1.946	1.879	1.881	1.185	1,480,136
2022-09-27	1.899	1.968	1.834	1.944	1.225	2,538,030
2022-09-26	2.057	2.080	1.880	1.887	1.189	4,185,974
2022-09-23	2.139	2.139	2.064	2.076	1.308	1,512,364
2022-09-22	2.081	2.153	2.080	2.129	1.341	1,697,078
2022-09-21	2.069	2.095	2.069	2.075	1.307	701,183
2022-09-20	2.080	2.153	2.073	2.088	1.316	2,133,422
2022-09-19	2.140	2.177	2.075	2.080	1.311	2,830,996
2022-09-16	2.160	2.200	2.043	2.200	1.386	13,649,928
2022-09-15	2.182	2.229	2.122	2.180	1.374	4,529,183
2022-09-14	2.142	2.238	2.131	2.179	1.373	4,148,947
2022-09-13	2.092	2.195	2.037	2.168	1.366	5,361,774
2022-09-09	2.001	2.097	2.001	2.093	1.319	3,330,936
2022-09-08	2.018	2.022	1.981	2.001	1.261	2,020,950
2022-09-07	1.942	2.019	1.940	2.007	1.265	3,838,191
2022-09-06	1.889	1.948	1.889	1.945	1.226	2,937,071
2022-09-05	1.867	1.889	1.864	1.889	1.190	1,805,617
2022-09-02	1.851	1.868	1.851	1.860	1.172	1,107,092
2022-09-01	1.812	1.864	1.812	1.853	1.168	1,440,684
2022-08-31	1.849	1.864	1.800	1.822	1.148	1,825,875
2022-08-30	1.874	1.883	1.833	1.853	1.168	1,384,623
2022-08-29	1.847	1.877	1.820	1.875	1.181	1,489,111
2022-08-26	1.875	1.887	1.844	1.847	1.164	1,643,292
2022-08-25	1.834	1.887	1.834	1.880	1.185	2,351,932
2022-08-24	1.853	1.893	1.815	1.834	1.156	2,981,780
2022-08-23	1.861	1.881	1.837	1.853	1.168	2,323,206
2022-08-22	1.830	1.872	1.817	1.871	1.179	2,629,918
2022-08-19	1.785	1.841	1.785	1.826	1.151	3,285,737
2022-08-18	1.752	1.790	1.752	1.784	1.124	1,178,044
2022-08-17	1.787	1.799	1.752	1.767	1.113	1,417,599
2022-08-16	1.732	1.798	1.732	1.788	1.127	2,916,083
2022-08-15	1.700	1.739	1.695	1.738	1.095	1,868,552
2022-08-12	1.676	1.711	1.675	1.699	1.071	1,028,126
2022-08-11	1.650	1.677	1.650	1.672	1.054	800,227
2022-08-10	1.665	1.678	1.658	1.658	1.045	403,957
2022-08-09	1.655	1.677	1.644	1.665	1.049	655,004
2022-08-08	1.653	1.664	1.643	1.652	1.041	635,559
2022-08-05	1.654	1.666	1.643	1.659	1.045	720,685
2022-08-04	1.666	1.684	1.650	1.654	1.042	891,408
2022-08-03	1.693	1.703	1.668	1.669	1.052	939,241
2022-08-02	1.726	1.726	1.670	1.693	1.067	2,089,431
2022-08-01	1.725	1.734	1.720	1.730	1.090	431,842

← NewerPage 17 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.