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
2025-04-22	0.888	0.909	0.888	0.903	0.903	986,792
2025-04-21	0.902	0.905	0.891	0.893	0.893	955,599
2025-04-18	0.901	0.904	0.890	0.901	0.901	728,542
2025-04-17	0.893	0.906	0.890	0.896	0.896	979,739
2025-04-16	0.912	0.916	0.892	0.897	0.897	1,902,106
2025-04-15	0.900	0.912	0.888	0.910	0.910	1,710,268
2025-04-14	0.879	0.898	0.879	0.898	0.898	1,104,156
2025-04-11	0.863	0.887	0.863	0.880	0.880	1,336,245
2025-04-10	0.862	0.869	0.858	0.864	0.864	953,660
2025-04-09	0.855	0.864	0.845	0.861	0.861	1,044,437
2025-04-08	0.817	0.856	0.817	0.856	0.856	1,830,590
2025-04-07	0.830	0.850	0.804	0.818	0.818	2,312,496
2025-04-03	0.863	0.870	0.857	0.866	0.866	705,462
2025-04-02	0.850	0.868	0.850	0.862	0.862	485,507
2025-04-01	0.866	0.866	0.855	0.860	0.860	799,220
2025-03-31	0.866	0.868	0.848	0.865	0.865	957,922
2025-03-28	0.864	0.875	0.860	0.873	0.873	836,964
2025-03-27	0.860	0.864	0.851	0.863	0.863	705,929
2025-03-26	0.853	0.861	0.853	0.860	0.860	956,541
2025-03-25	0.857	0.857	0.848	0.853	0.853	747,092
2025-03-24	0.851	0.857	0.849	0.851	0.851	822,620
2025-03-21	0.859	0.859	0.844	0.850	0.850	1,061,760
2025-03-20	0.847	0.857	0.846	0.852	0.852	730,456
2025-03-19	0.849	0.854	0.841	0.847	0.847	815,896
2025-03-18	0.840	0.851	0.833	0.848	0.848	1,104,004
2025-03-17	0.828	0.845	0.824	0.841	0.841	1,017,314
2025-03-14	0.800	0.824	0.800	0.824	0.824	1,435,597
2025-03-13	0.801	0.801	0.794	0.799	0.799	282,726
2025-03-12	0.803	0.803	0.793	0.797	0.797	265,290
2025-03-11	0.798	0.802	0.793	0.798	0.798	374,192
2025-03-10	0.799	0.801	0.793	0.799	0.799	422,778
2025-03-07	0.802	0.803	0.796	0.799	0.799	252,384
2025-03-06	0.809	0.809	0.797	0.803	0.803	897,038
2025-03-05	0.806	0.813	0.800	0.807	0.807	382,100
2025-03-04	0.810	0.810	0.802	0.807	0.807	317,392
2025-03-03	0.801	0.813	0.801	0.809	0.809	391,166
2025-02-28	0.807	0.811	0.802	0.805	0.805	272,880
2025-02-27	0.802	0.809	0.801	0.806	0.806	484,243
2025-02-26	0.788	0.805	0.788	0.802	0.802	562,104
2025-02-25	0.780	0.799	0.769	0.789	0.789	661,958
2025-02-24	0.808	0.808	0.773	0.781	0.781	1,862,772
2025-02-21	0.835	0.835	0.800	0.812	0.812	1,673,821
2025-02-20	0.829	0.834	0.827	0.829	0.829	346,468
2025-02-19	0.826	0.835	0.825	0.828	0.828	353,285
2025-02-18	0.825	0.835	0.825	0.825	0.825	478,012
2025-02-17	0.842	0.844	0.824	0.825	0.825	1,097,880
2025-02-14	0.850	0.854	0.840	0.842	0.842	872,023
2025-02-13	0.850	0.855	0.846	0.849	0.849	387,118
2025-02-12	0.867	0.867	0.845	0.853	0.853	764,217
2025-02-11	0.871	0.871	0.861	0.864	0.864	195,628
2025-02-10	0.869	0.870	0.861	0.867	0.867	301,262
2025-02-07	0.864	0.872	0.864	0.870	0.870	531,627
2025-02-06	0.859	0.862	0.852	0.862	0.862	182,349
2025-02-05	0.863	0.863	0.852	0.852	0.852	313,070
2025-01-27	0.869	0.872	0.864	0.865	0.865	167,571
2025-01-24	0.852	0.865	0.852	0.863	0.863	127,051
2025-01-23	0.864	0.871	0.857	0.861	0.861	197,611
2025-01-22	0.855	0.860	0.854	0.859	0.859	224,092
2025-01-21	0.868	0.868	0.858	0.860	0.860	195,571
2025-01-20	0.862	0.867	0.862	0.863	0.863	331,069

← NewerPage 7 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.