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
2022-05-06	2.638	2.638	2.560	2.603	1.004	4,290,345
2022-05-05	2.781	2.799	2.649	2.676	1.032	5,465,144
2022-04-29	2.784	2.850	2.771	2.843	1.097	2,654,396
2022-04-28	2.756	2.796	2.717	2.780	1.072	2,957,520
2022-04-27	2.539	2.768	2.539	2.724	1.051	3,342,995
2022-04-26	2.490	2.632	2.490	2.555	0.986	3,033,542
2022-04-25	2.678	2.678	2.503	2.508	0.967	4,387,579
2022-04-22	2.611	2.697	2.610	2.695	1.040	2,090,202
2022-04-21	2.731	2.742	2.600	2.608	1.006	3,988,619
2022-04-20	2.813	2.876	2.726	2.727	1.052	3,717,414
2022-04-19	2.671	2.826	2.670	2.812	1.085	3,137,048
2022-04-18	2.585	2.695	2.564	2.677	1.033	2,269,548
2022-04-15	2.535	2.700	2.520	2.590	0.999	7,555,427
2022-04-14	2.446	2.499	2.423	2.464	0.950	2,801,137
2022-04-13	2.479	2.519	2.475	2.476	0.955	2,533,066
2022-04-12	2.430	2.521	2.403	2.480	0.957	3,870,864
2022-04-11	2.400	2.522	2.364	2.458	0.948	3,067,882
2022-04-08	2.281	2.405	2.281	2.404	0.927	4,123,248
2022-04-07	2.321	2.333	2.281	2.283	0.881	1,877,785
2022-04-06	2.268	2.322	2.268	2.322	0.896	2,844,853
2022-04-01	2.191	2.280	2.180	2.278	0.879	3,642,612
2022-03-31	2.143	2.192	2.143	2.188	0.844	2,235,577
2022-03-30	2.100	2.150	2.093	2.142	0.826	1,868,099
2022-03-29	2.081	2.105	2.081	2.094	0.808	698,910
2022-03-28	2.088	2.110	2.078	2.097	0.809	525,672
2022-03-25	2.098	2.110	2.087	2.087	0.805	429,853
2022-03-24	2.111	2.111	2.096	2.101	0.810	401,803
2022-03-23	2.092	2.112	2.092	2.100	0.810	493,136
2022-03-22	2.096	2.103	2.082	2.092	0.807	691,278
2022-03-21	2.093	2.103	2.084	2.090	0.806	586,040
2022-03-18	2.079	2.103	2.060	2.097	0.809	836,920
2022-03-17	2.051	2.081	2.051	2.074	0.800	1,576,624
2022-03-16	1.955	2.017	1.955	2.007	0.774	1,807,719
2022-03-15	2.051	2.055	1.951	1.951	0.753	2,549,901
2022-03-14	2.060	2.083	2.048	2.063	0.796	415,324
2022-03-11	2.094	2.094	2.030	2.085	0.804	982,683
2022-03-10	2.070	2.101	2.070	2.088	0.805	636,045
2022-03-09	2.096	2.115	2.027	2.066	0.797	1,491,785
2022-03-08	2.121	2.130	2.085	2.100	0.810	2,149,586
2022-03-07	2.078	2.120	2.077	2.104	0.812	2,652,558
2022-03-04	2.010	2.053	2.005	2.043	0.788	820,865
2022-03-03	1.995	2.025	1.995	2.016	0.778	665,437
2022-03-02	2.000	2.020	1.959	2.006	0.774	1,357,531
2022-03-01	2.048	2.067	1.982	2.000	0.771	1,405,090
2022-02-28	2.057	2.072	2.045	2.058	0.794	410,228
2022-02-25	2.061	2.100	2.058	2.058	0.794	792,232
2022-02-24	2.122	2.122	2.048	2.073	0.800	895,700
2022-02-23	2.105	2.134	2.105	2.110	0.814	599,760
2022-02-22	2.100	2.116	2.095	2.110	0.814	951,178
2022-02-21	2.128	2.129	2.099	2.103	0.811	1,107,472
2022-02-18	2.102	2.135	2.082	2.128	0.821	677,180
2022-02-17	2.101	2.117	2.088	2.109	0.814	541,387
2022-02-16	2.082	2.110	2.082	2.103	0.811	407,534
2022-02-15	2.080	2.100	2.080	2.085	0.804	708,540
2022-02-14	2.091	2.103	2.088	2.090	0.806	623,084
2022-02-11	2.124	2.129	2.088	2.098	0.809	1,038,421
2022-02-10	2.095	2.136	2.088	2.116	0.816	1,631,580
2022-02-09	2.070	2.100	2.070	2.093	0.807	1,190,478
2022-02-08	2.069	2.081	2.060	2.073	0.800	1,102,049
2022-02-07	2.088	2.088	2.060	2.070	0.798	826,451

← NewerPage 19 of 21 · 1,213 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.