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
2026-01-15	1.062	1.080	1.058	1.080	1.080	1,012,496
2026-01-14	1.063	1.070	1.055	1.064	1.064	807,620
2026-01-13	1.054	1.075	1.047	1.062	1.062	903,012
2026-01-12	1.054	1.078	1.046	1.057	1.057	1,544,402
2026-01-09	1.076	1.079	1.062	1.065	1.065	1,301,011
2026-01-08	1.092	1.092	1.070	1.080	1.080	1,474,488
2026-01-07	1.095	1.100	1.070	1.093	1.093	1,742,897
2026-01-06	1.070	1.090	1.058	1.090	1.090	2,209,855
2026-01-05	1.034	1.072	1.034	1.069	1.069	2,655,046
2025-12-31	1.043	1.045	1.029	1.030	1.030	715,196
2025-12-30	1.029	1.053	1.029	1.043	1.043	1,796,428
2025-12-29	1.021	1.033	1.021	1.028	1.028	677,588
2025-12-26	1.012	1.023	1.012	1.020	1.020	887,631
2025-12-25	1.009	1.014	1.009	1.013	1.013	306,594
2025-12-24	1.002	1.012	1.002	1.008	1.008	256,239
2025-12-23	1.003	1.009	0.996	1.003	1.003	263,739
2025-12-22	0.999	1.012	0.999	1.002	1.002	351,218
2025-12-19	1.020	1.020	0.999	0.999	0.999	778,131
2025-12-18	1.017	1.020	1.013	1.013	1.013	730,075
2025-12-17	1.003	1.018	1.001	1.016	1.016	818,285
2025-12-16	1.012	1.016	1.001	1.004	1.004	434,396
2025-12-15	0.997	1.015	0.996	1.010	1.010	1,064,064
2025-12-12	0.991	0.997	0.991	0.996	0.996	122,504
2025-12-11	0.999	0.999	0.988	0.992	0.992	142,224
2025-12-10	0.998	1.000	0.992	0.996	0.996	271,472
2025-12-09	0.993	0.996	0.986	0.991	0.991	330,791
2025-12-08	1.009	1.009	0.989	0.997	0.997	462,880
2025-12-05	0.996	1.008	0.996	1.006	1.006	367,852
2025-12-04	0.997	1.000	0.992	1.000	1.000	189,616
2025-12-03	1.003	1.004	0.997	1.000	1.000	313,000
2025-12-02	1.000	1.005	0.999	1.004	1.004	176,084
2025-12-01	1.001	1.005	0.999	0.999	0.999	278,212
2025-11-28	0.994	1.001	0.988	1.000	1.000	476,960
2025-11-27	0.985	0.988	0.974	0.987	0.987	208,764
2025-11-26	0.992	0.997	0.981	0.986	0.986	342,864
2025-11-25	0.992	0.996	0.983	0.990	0.990	330,780
2025-11-24	0.986	0.987	0.973	0.982	0.982	400,982
2025-11-21	0.973	0.987	0.960	0.972	0.972	1,083,105
2025-11-20	1.003	1.005	0.981	0.981	0.981	667,456
2025-11-19	0.990	1.004	0.989	1.003	1.003	598,943
2025-11-18	1.016	1.016	0.985	0.990	0.990	1,716,051
2025-11-17	1.018	1.031	1.015	1.018	1.018	573,396
2025-11-14	1.040	1.040	1.022	1.022	1.022	755,828
2025-11-13	1.025	1.044	1.025	1.040	1.040	782,084
2025-11-12	1.012	1.033	1.010	1.021	1.021	625,788
2025-11-11	1.030	1.042	1.007	1.011	1.011	1,321,790
2025-11-10	1.047	1.053	1.033	1.036	1.036	1,062,468
2025-11-07	1.040	1.049	1.019	1.045	1.045	1,332,933
2025-11-06	1.017	1.041	1.017	1.039	1.039	2,433,542
2025-11-05	1.011	1.019	1.000	1.016	1.016	997,247
2025-11-04	1.015	1.019	1.006	1.012	1.012	837,961
2025-11-03	0.992	1.017	0.992	1.016	1.016	1,576,049
2025-10-31	1.006	1.006	0.990	0.996	0.996	802,659
2025-10-30	0.980	1.012	0.978	1.005	1.005	4,067,674
2025-10-29	0.963	0.973	0.958	0.971	0.971	232,644
2025-10-28	0.971	0.980	0.962	0.964	0.964	211,240
2025-10-27	0.963	0.971	0.962	0.970	0.970	302,368
2025-10-24	0.959	0.964	0.959	0.962	0.962	70,885
2025-10-23	0.968	0.968	0.952	0.958	0.958	151,445
2025-10-22	0.958	0.960	0.952	0.957	0.957	148,720

← NewerPage 4 of 5 · 242 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.