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
2022-07-29	1.731	1.739	1.724	1.724	1.086	670,591
2022-07-28	1.714	1.735	1.714	1.732	1.091	1,035,998
2022-07-27	1.714	1.714	1.691	1.709	1.077	582,170
2022-07-26	1.700	1.720	1.696	1.710	1.077	336,350
2022-07-25	1.733	1.733	1.696	1.701	1.072	538,328
2022-07-22	1.730	1.734	1.710	1.719	1.083	587,650
2022-07-21	1.714	1.738	1.691	1.718	1.082	902,552
2022-07-20	1.703	1.713	1.701	1.712	1.079	555,921
2022-07-19	1.707	1.716	1.700	1.700	1.071	778,176
2022-07-18	1.700	1.713	1.692	1.707	1.076	1,288,327
2022-07-15	1.729	1.743	1.700	1.700	1.071	1,207,413
2022-07-14	1.728	1.757	1.723	1.735	1.093	1,540,375
2022-07-13	1.701	1.723	1.676	1.723	1.086	1,434,169
2022-07-12	1.712	1.730	1.701	1.703	1.073	563,668
2022-07-11	1.760	1.760	1.706	1.713	1.079	1,323,760
2022-07-08	1.780	1.785	1.758	1.762	1.110	540,260
2022-07-07	1.784	1.784	1.752	1.770	1.115	453,628
2022-07-06	1.798	1.812	1.754	1.770	1.115	1,199,014
2022-07-05	1.815	1.818	1.794	1.803	1.136	1,083,342
2022-07-04	1.738	1.810	1.730	1.810	1.141	1,845,340
2022-07-01	1.751	1.759	1.731	1.750	1.103	567,243
2022-06-30	1.779	1.780	1.751	1.758	1.108	693,001
2022-06-29	1.790	1.804	1.766	1.769	1.115	972,608
2022-06-28	1.787	1.817	1.768	1.788	1.127	1,130,969
2022-06-27	1.720	1.793	1.720	1.787	1.126	1,746,066
2022-06-24	1.708	1.731	1.708	1.721	1.084	862,260
2022-06-23	1.708	1.737	1.690	1.713	1.079	2,432,333
2022-06-22	1.765	1.765	1.671	1.688	1.064	1,374,100
2022-06-21	1.722	1.779	1.680	1.744	1.099	1,545,657
2022-06-20	1.801	1.801	1.680	1.722	1.085	2,698,942
2022-06-17	1.865	1.865	1.784	1.817	1.145	2,077,419
2022-06-16	1.896	1.900	1.862	1.875	1.181	1,079,181
2022-06-15	1.906	1.949	1.900	1.900	1.197	1,569,400
2022-06-14	1.919	1.925	1.858	1.910	1.204	1,995,263
2022-06-13	1.873	1.958	1.863	1.931	1.217	1,656,048
2022-06-10	2.830	2.919	2.822	2.917	1.125	3,333,795
2022-06-09	2.864	2.864	2.829	2.838	1.095	1,638,912
2022-06-08	2.820	2.865	2.801	2.852	1.100	2,342,323
2022-06-07	2.730	2.818	2.730	2.818	1.087	3,737,133
2022-06-06	2.632	2.707	2.632	2.704	1.043	1,367,983
2022-06-02	2.710	2.729	2.625	2.630	1.014	2,023,641
2022-06-01	2.771	2.787	2.692	2.718	1.048	1,538,404
2022-05-31	2.778	2.798	2.769	2.771	1.069	1,060,026
2022-05-30	2.798	2.800	2.761	2.777	1.071	1,105,004
2022-05-27	2.780	2.817	2.761	2.780	1.072	1,763,609
2022-05-26	2.775	2.779	2.746	2.774	1.070	1,084,076
2022-05-25	2.719	2.778	2.719	2.766	1.067	1,207,505
2022-05-24	2.768	2.782	2.710	2.710	1.045	1,529,640
2022-05-23	2.784	2.810	2.745	2.768	1.068	1,749,840
2022-05-20	2.697	2.783	2.697	2.775	1.070	2,751,302
2022-05-19	2.676	2.697	2.669	2.696	1.040	1,558,931
2022-05-18	2.715	2.721	2.680	2.716	1.048	1,399,261
2022-05-17	2.687	2.718	2.675	2.718	1.048	1,314,460
2022-05-16	2.688	2.717	2.672	2.689	1.037	1,264,082
2022-05-13	2.660	2.715	2.660	2.685	1.036	1,266,552
2022-05-12	2.696	2.696	2.633	2.659	1.026	1,327,511
2022-05-11	2.617	2.708	2.600	2.690	1.038	1,911,889
2022-05-10	2.617	2.627	2.560	2.620	1.011	1,860,006
2022-05-09	2.600	2.696	2.585	2.650	1.022	1,849,667
2022-05-06	2.638	2.638	2.560	2.603	1.004	4,290,345

← NewerPage 18 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.