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
2025-07-21	0.960	0.990	0.959	0.989	0.989	1,598,926
2025-07-18	0.941	0.964	0.941	0.958	0.958	762,082
2025-07-17	0.965	0.966	0.940	0.941	0.941	2,313,252
2025-07-16	0.966	0.977	0.965	0.968	0.968	394,006
2025-07-15	0.994	0.994	0.961	0.967	0.967	1,321,369
2025-07-14	0.996	1.001	0.990	0.994	0.994	600,506
2025-07-11	0.996	0.999	0.992	0.999	0.999	333,573
2025-07-10	0.994	0.999	0.990	0.999	0.999	493,626
2025-07-09	1.001	1.001	0.992	0.993	0.993	432,120
2025-07-08	0.988	0.999	0.987	0.995	0.995	381,104
2025-07-07	0.996	1.002	0.993	0.996	0.996	433,640
2025-07-04	0.999	1.000	0.991	0.991	0.991	499,733
2025-07-03	1.003	1.006	0.992	0.995	0.995	1,248,479
2025-07-02	0.975	1.003	0.969	1.002	1.002	1,587,385
2025-07-01	0.966	0.983	0.961	0.978	0.978	649,399
2025-06-30	0.986	0.986	0.961	0.967	0.967	1,279,104
2025-06-27	1.009	1.013	0.976	0.980	0.980	1,770,574
2025-06-26	1.036	1.041	1.000	1.010	1.010	1,712,527
2025-06-25	1.021	1.040	1.011	1.036	1.036	744,746
2025-06-24	0.990	1.020	0.990	1.020	1.020	1,639,172
2025-06-23	1.000	1.000	0.971	0.988	0.988	867,236
2025-06-20	1.047	1.076	1.047	1.076	1.076	1,853,172
2025-06-19	1.044	1.057	1.043	1.048	1.048	748,312
2025-06-18	1.089	1.089	1.026	1.049	1.049	2,582,968
2025-06-17	1.092	1.099	1.090	1.090	1.090	898,744
2025-06-16	1.089	1.100	1.086	1.092	1.092	978,612
2025-06-13	1.088	1.093	1.073	1.091	1.091	1,199,750
2025-06-12	1.076	1.093	1.073	1.087	1.087	1,520,942
2025-06-11	1.044	1.080	1.044	1.077	1.077	2,630,475
2025-06-10	1.047	1.053	1.041	1.045	1.045	1,435,124
2025-06-09	1.029	1.057	1.025	1.042	1.042	2,286,355
2025-06-06	1.007	1.030	1.002	1.030	1.030	2,180,952
2025-06-05	0.994	1.010	0.993	1.007	1.007	1,695,814
2025-06-04	0.996	1.001	0.996	0.999	0.999	955,192
2025-06-03	0.978	0.999	0.978	0.995	0.995	1,172,886
2025-05-30	0.996	1.001	0.971	0.978	0.978	1,815,083
2025-05-29	0.997	1.002	0.994	0.999	0.999	1,260,523
2025-05-28	0.978	1.001	0.978	0.994	0.994	1,107,380
2025-05-27	0.990	0.991	0.980	0.980	0.980	926,336
2025-05-26	0.997	0.999	0.990	0.992	0.992	890,012
2025-05-23	1.000	1.002	0.993	0.995	0.995	1,141,587
2025-05-22	0.997	1.003	0.993	0.994	0.994	935,174
2025-05-21	0.981	1.001	0.981	0.998	0.998	1,618,297
2025-05-20	0.985	0.988	0.974	0.977	0.977	773,593
2025-05-19	0.964	0.985	0.964	0.977	0.977	1,033,981
2025-05-16	0.970	0.976	0.958	0.963	0.963	1,111,568
2025-05-15	0.969	0.978	0.969	0.974	0.974	817,460
2025-05-14	0.955	0.985	0.955	0.970	0.970	2,006,553
2025-05-13	0.999	1.005	0.951	0.954	0.954	3,083,486
2025-05-12	0.984	1.001	0.984	1.001	1.001	1,697,260
2025-05-09	0.977	0.988	0.970	0.984	0.984	1,095,948
2025-05-08	0.963	0.982	0.963	0.979	0.979	1,663,812
2025-05-07	0.966	0.972	0.950	0.963	0.963	1,806,472
2025-05-06	0.942	0.967	0.942	0.965	0.965	1,657,271
2025-04-30	0.919	0.956	0.919	0.942	0.942	2,750,288
2025-04-29	0.907	0.919	0.907	0.917	0.917	896,915
2025-04-28	0.926	0.928	0.908	0.909	0.909	1,011,564
2025-04-25	0.912	0.927	0.912	0.925	0.925	887,454
2025-04-24	0.910	0.920	0.908	0.916	0.916	998,600
2025-04-23	0.910	0.914	0.903	0.910	0.910	1,009,414

← NewerPage 6 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.