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
2026-04-20	1.261	1.271	1.252	1.256	1.256	744,931
2026-04-17	1.254	1.265	1.248	1.260	1.260	972,980
2026-04-16	1.213	1.254	1.213	1.253	1.253	1,663,133
2026-04-15	1.188	1.231	1.186	1.217	1.217	3,126,648
2026-04-14	1.168	1.168	1.140	1.144	1.144	1,347,532
2026-04-13	1.155	1.169	1.155	1.164	1.164	297,956
2026-04-10	1.162	1.184	1.162	1.168	1.168	538,280
2026-04-09	1.164	1.165	1.143	1.152	1.152	686,852
2026-04-08	1.155	1.169	1.150	1.169	1.169	851,422
2026-04-07	1.151	1.153	1.136	1.141	1.141	728,111
2026-04-03	1.169	1.172	1.150	1.153	1.153	729,341
2026-04-02	1.179	1.181	1.168	1.173	1.173	306,437
2026-04-01	1.166	1.189	1.165	1.179	1.179	477,832
2026-03-31	1.176	1.180	1.163	1.164	1.164	638,186
2026-03-30	1.181	1.190	1.176	1.180	1.180	719,795
2026-03-27	1.178	1.181	1.169	1.181	1.181	667,478
2026-03-26	1.183	1.184	1.171	1.179	1.179	340,276
2026-03-25	1.158	1.183	1.157	1.182	1.182	635,476
2026-03-24	1.149	1.158	1.140	1.158	1.158	429,036
2026-03-23	1.154	1.168	1.132	1.135	1.135	1,247,309
2026-03-20	1.178	1.189	1.160	1.160	1.160	559,300
2026-03-19	1.184	1.199	1.177	1.178	1.178	700,000
2026-03-18	1.167	1.189	1.165	1.188	1.188	603,283
2026-03-17	1.179	1.197	1.167	1.167	1.167	800,368
2026-03-16	1.205	1.226	1.170	1.178	1.178	1,749,080
2026-03-13	1.240	1.244	1.199	1.201	1.201	1,746,828
2026-03-12	1.244	1.253	1.236	1.243	1.243	718,307
2026-03-11	1.236	1.247	1.231	1.245	1.245	487,299
2026-03-10	1.245	1.245	1.230	1.236	1.236	451,155
2026-03-09	1.229	1.249	1.212	1.241	1.241	1,625,013
2026-03-06	1.239	1.248	1.223	1.229	1.229	623,604
2026-03-05	1.229	1.256	1.229	1.239	1.239	809,344
2026-03-04	1.220	1.254	1.216	1.218	1.218	1,281,434
2026-03-03	1.260	1.271	1.236	1.237	1.237	2,037,085
2026-03-02	1.227	1.273	1.227	1.268	1.268	1,975,420
2026-02-27	1.210	1.245	1.208	1.243	1.243	2,325,072
2026-02-26	1.204	1.219	1.197	1.210	1.210	1,072,632
2026-02-25	1.165	1.203	1.165	1.200	1.200	2,034,832
2026-02-24	1.179	1.179	1.165	1.170	1.170	597,868
2026-02-13	1.174	1.178	1.163	1.168	1.168	623,032
2026-02-12	1.178	1.182	1.166	1.178	1.178	440,001
2026-02-11	1.159	1.182	1.157	1.179	1.179	1,202,509
2026-02-10	1.152	1.159	1.145	1.155	1.155	358,328
2026-02-09	1.132	1.156	1.132	1.152	1.152	927,356
2026-02-06	1.118	1.132	1.114	1.122	1.122	359,500
2026-02-05	1.138	1.143	1.118	1.122	1.122	528,820
2026-02-04	1.137	1.138	1.122	1.136	1.136	448,768
2026-02-03	1.139	1.139	1.123	1.136	1.136	575,068
2026-02-02	1.139	1.142	1.111	1.115	1.115	1,344,122
2026-01-30	1.167	1.167	1.130	1.151	1.151	1,300,387
2026-01-29	1.179	1.186	1.166	1.168	1.168	1,468,040
2026-01-28	1.125	1.180	1.125	1.170	1.170	932,575
2026-01-27	1.143	1.148	1.122	1.135	1.135	899,360
2026-01-26	1.165	1.181	1.139	1.148	1.148	1,838,193
2026-01-23	1.126	1.167	1.123	1.158	1.158	1,481,942
2026-01-22	1.138	1.142	1.127	1.129	1.129	1,003,612
2026-01-21	1.098	1.144	1.092	1.139	1.139	2,441,563
2026-01-20	1.106	1.108	1.091	1.102	1.102	1,232,568
2026-01-19	1.082	1.112	1.082	1.110	1.110	1,789,517
2026-01-16	1.080	1.094	1.079	1.084	1.084	797,305

← NewerPage 3 of 21 · 1,215 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.