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
2022-01-28	1.985	2.067	1.985	2.051	0.791	2,838,415
2022-01-27	1.974	1.997	1.951	1.973	0.761	685,649
2022-01-26	1.988	1.988	1.968	1.975	0.762	348,292
2022-01-25	1.996	1.996	1.960	1.968	0.759	747,802
2022-01-24	1.996	2.007	1.996	1.997	0.770	637,548
2022-01-21	2.032	2.032	1.991	1.996	0.770	853,403
2022-01-20	2.020	2.053	2.020	2.033	0.784	313,208
2022-01-19	2.055	2.080	2.021	2.034	0.785	982,244
2022-01-18	2.057	2.079	2.051	2.060	0.795	534,688
2022-01-17	2.100	2.100	2.053	2.059	0.794	1,098,662
2022-01-14	2.103	2.112	2.096	2.103	0.811	532,004
2022-01-13	2.112	2.118	2.098	2.103	0.811	504,950
2022-01-12	2.096	2.112	2.096	2.111	0.814	428,318
2022-01-11	2.072	2.101	2.061	2.100	0.810	1,166,041
2022-01-10	2.070	2.082	2.060	2.080	0.802	550,172
2022-01-07	2.082	2.082	2.061	2.068	0.798	558,474
2022-01-06	2.075	2.082	2.060	2.079	0.802	636,023
2022-01-05	2.064	2.079	2.046	2.075	0.800	913,497
2022-01-04	2.056	2.071	2.051	2.070	0.798	572,320
2021-12-31	2.041	2.066	2.040	2.056	0.793	271,142
2021-12-30	2.066	2.066	2.041	2.048	0.790	217,507
2021-12-29	2.050	2.069	2.038	2.055	0.793	263,620
2021-12-28	2.049	2.060	2.038	2.056	0.793	533,204
2021-12-27	2.005	2.057	2.001	2.043	0.788	819,922
2021-12-24	1.958	2.005	1.958	2.000	0.771	1,705,984
2021-12-23	1.998	2.002	1.942	1.961	0.756	1,785,738
2021-12-22	1.999	2.019	1.999	1.999	0.771	504,656
2021-12-21	1.990	2.015	1.990	2.002	0.772	519,694
2021-12-20	2.090	2.090	1.990	1.990	0.768	2,354,736
2021-12-17	2.107	2.148	2.098	2.107	0.813	948,432
2021-12-16	2.082	2.115	2.081	2.108	0.813	647,095
2021-12-15	2.095	2.122	2.083	2.088	0.805	461,776
2021-12-14	2.162	2.178	2.095	2.095	0.808	2,135,721
2021-12-13	2.194	2.196	2.169	2.180	0.841	399,448
2021-12-10	2.162	2.200	2.159	2.176	0.839	555,464
2021-12-09	2.177	2.199	2.158	2.164	0.835	593,156
2021-12-08	2.173	2.209	2.173	2.184	0.842	427,672
2021-12-07	2.175	2.203	2.160	2.182	0.842	1,777,951
2021-12-06	2.166	2.186	2.143	2.154	0.831	1,454,813
2021-12-03	2.103	2.189	2.099	2.166	0.836	1,886,915
2021-12-02	2.084	2.116	2.076	2.103	0.811	889,642
2021-12-01	2.073	2.115	2.068	2.084	0.804	1,763,486
2021-11-30	2.189	2.203	2.065	2.065	0.797	11,081,291
2021-11-29	2.171	2.218	2.170	2.194	0.846	1,130,333
2021-11-26	2.191	2.239	2.175	2.199	0.848	1,669,818
2021-11-25	2.200	2.247	2.195	2.195	0.847	1,550,556
2021-11-24	2.230	2.256	2.222	2.224	0.858	1,619,177
2021-11-23	2.226	2.278	2.220	2.250	0.868	1,986,946
2021-11-22	2.173	2.239	2.173	2.220	0.856	3,449,941
2021-11-19	2.133	2.174	2.133	2.173	0.838	1,747,340
2021-11-18	2.125	2.170	2.125	2.150	0.829	1,659,245
2021-11-17	2.082	2.152	2.052	2.145	0.827	1,873,095
2021-11-16	2.112	2.131	2.075	2.081	0.803	1,995,476
2021-11-15	2.144	2.144	2.098	2.131	0.822	2,088,234
2021-11-12	2.131	2.178	2.130	2.145	0.827	825,461
2021-11-11	2.107	2.147	2.107	2.147	0.828	1,277,920
2021-11-10	2.158	2.158	2.085	2.110	0.814	2,831,253
2021-11-09	2.179	2.198	2.158	2.170	0.837	1,468,545
2021-11-08	2.099	2.181	2.094	2.166	0.836	2,191,352
2021-11-05	2.165	2.197	2.087	2.088	0.805	3,769,865

← NewerPage 20 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.