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
2025-10-21	0.958	0.959	0.950	0.959	0.959	266,520
2025-10-20	0.958	0.969	0.950	0.958	0.958	397,080
2025-10-17	0.967	0.970	0.955	0.965	0.965	438,580
2025-10-16	0.966	0.980	0.966	0.966	0.966	350,311
2025-10-15	0.982	0.983	0.967	0.972	0.972	888,602
2025-10-14	0.966	0.992	0.966	0.982	0.982	1,193,751
2025-10-13	0.957	0.970	0.957	0.967	0.967	272,328
2025-10-10	0.968	0.974	0.961	0.973	0.973	634,688
2025-10-09	0.940	0.969	0.934	0.966	0.966	1,127,691
2025-09-30	0.934	0.949	0.933	0.946	0.946	321,352
2025-09-29	0.939	0.940	0.932	0.936	0.936	297,412
2025-09-26	0.938	0.946	0.932	0.938	0.938	231,350
2025-09-25	0.937	0.952	0.933	0.939	0.939	358,960
2025-09-24	0.930	0.938	0.921	0.937	0.937	254,608
2025-09-23	0.945	0.945	0.921	0.929	0.929	732,500
2025-09-22	0.952	0.952	0.941	0.944	0.944	334,200
2025-09-19	0.963	0.967	0.938	0.938	0.938	396,776
2025-09-18	0.956	0.970	0.956	0.962	0.962	541,464
2025-09-17	0.955	0.960	0.950	0.959	0.959	261,640
2025-09-16	0.943	0.954	0.941	0.954	0.954	298,140
2025-09-15	0.950	0.952	0.942	0.943	0.943	374,828
2025-09-12	0.956	0.957	0.951	0.951	0.951	228,500
2025-09-11	0.951	0.957	0.951	0.955	0.955	216,788
2025-09-10	0.956	0.957	0.948	0.950	0.950	532,396
2025-09-09	0.966	0.972	0.957	0.957	0.957	428,968
2025-09-08	0.959	0.966	0.952	0.965	0.965	322,964
2025-09-05	0.968	0.968	0.956	0.964	0.964	330,107
2025-09-04	0.963	0.966	0.960	0.963	0.963	230,500
2025-09-03	0.974	0.974	0.960	0.964	0.964	289,208
2025-09-02	0.985	0.985	0.971	0.978	0.978	334,524
2025-09-01	0.985	0.988	0.981	0.984	0.984	711,160
2025-08-29	0.969	0.982	0.963	0.981	0.981	504,803
2025-08-28	0.969	0.969	0.955	0.969	0.969	430,664
2025-08-27	0.952	0.979	0.951	0.969	0.969	753,794
2025-08-26	0.985	0.988	0.946	0.951	0.951	1,263,992
2025-08-25	0.957	0.999	0.951	0.986	0.986	1,392,878
2025-08-22	0.975	0.980	0.955	0.960	0.960	1,166,499
2025-08-21	0.986	0.987	0.973	0.975	0.975	763,761
2025-08-20	0.977	0.990	0.977	0.990	0.990	613,807
2025-08-19	0.992	0.992	0.975	0.976	0.976	1,430,082
2025-08-18	0.996	0.996	0.986	0.992	0.992	791,282
2025-08-15	0.995	0.996	0.990	0.994	0.994	547,464
2025-08-14	0.996	0.997	0.993	0.993	0.993	268,900
2025-08-13	0.998	0.998	0.991	0.996	0.996	562,831
2025-08-12	0.997	1.000	0.991	0.998	0.998	477,324
2025-08-11	0.998	1.000	0.995	0.996	0.996	220,968
2025-08-08	0.998	0.998	0.994	0.997	0.997	222,286
2025-08-07	0.997	1.002	0.995	0.997	0.997	417,368
2025-08-06	0.998	0.999	0.995	0.997	0.997	476,128
2025-08-05	1.000	1.002	0.980	0.998	0.998	737,846
2025-08-04	0.995	1.000	0.995	0.999	0.999	321,748
2025-08-01	0.995	1.005	0.995	0.996	0.996	303,384
2025-07-31	1.002	1.005	0.997	0.997	0.997	548,260
2025-07-30	1.009	1.010	1.001	1.006	1.006	723,960
2025-07-29	0.998	1.009	0.998	1.006	1.006	1,022,908
2025-07-28	1.002	1.003	0.990	0.997	0.997	1,064,322
2025-07-25	1.002	1.008	0.998	1.008	1.008	1,474,878
2025-07-24	0.990	1.002	0.990	0.999	0.999	1,277,780
2025-07-23	1.000	1.003	0.989	0.989	0.989	754,222
2025-07-22	0.990	0.996	0.982	0.996	0.996	685,566

← NewerPage 5 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.