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
2025-01-17	0.863	0.866	0.857	0.862	0.862	370,277
2025-01-16	0.850	0.870	0.850	0.869	0.869	853,687
2025-01-15	0.862	0.862	0.847	0.852	0.852	245,895
2025-01-14	0.845	0.860	0.839	0.853	0.853	493,479
2025-01-13	0.844	0.854	0.840	0.843	0.843	175,990
2025-01-10	0.849	0.851	0.845	0.845	0.845	288,386
2025-01-09	0.856	0.856	0.846	0.852	0.852	403,268
2025-01-08	0.871	0.871	0.846	0.857	0.857	807,913
2025-01-07	0.876	0.880	0.860	0.870	0.870	572,148
2025-01-06	0.869	0.884	0.866	0.870	0.870	566,648
2025-01-03	0.876	0.885	0.866	0.870	0.870	740,214
2025-01-02	0.885	0.892	0.868	0.871	0.871	662,684
2024-12-31	0.895	0.899	0.883	0.883	0.883	343,595
2024-12-30	0.889	0.895	0.889	0.891	0.891	271,306
2024-12-27	0.881	0.892	0.881	0.888	0.888	374,329
2024-12-26	0.883	0.886	0.881	0.881	0.881	378,512
2024-12-25	0.879	0.883	0.876	0.879	0.879	184,429
2024-12-24	0.866	0.883	0.866	0.881	0.881	277,110
2024-12-23	0.895	0.895	0.868	0.871	0.871	767,748
2024-12-20	0.890	0.894	0.881	0.894	0.894	829,837
2024-12-19	0.882	0.890	0.882	0.889	0.889	458,774
2024-12-18	0.879	0.895	0.879	0.885	0.885	293,046
2024-12-17	0.891	0.902	0.880	0.881	0.881	710,124
2024-12-16	0.896	0.902	0.892	0.894	0.894	252,140
2024-12-13	0.903	0.905	0.894	0.895	0.895	352,500
2024-12-12	0.901	0.909	0.893	0.904	0.904	434,269
2024-12-11	0.901	0.910	0.899	0.906	0.906	477,619
2024-12-10	0.922	0.922	0.900	0.902	0.902	782,868
2024-12-09	0.889	0.917	0.889	0.907	0.907	1,853,597
2024-12-06	0.884	0.889	0.878	0.889	0.889	618,182
2024-12-05	0.885	0.885	0.876	0.878	0.878	217,515
2024-12-04	0.880	0.885	0.877	0.880	0.880	178,284
2024-12-03	0.880	0.887	0.878	0.880	0.880	122,353
2024-12-02	0.885	0.886	0.875	0.882	0.882	558,084
2024-11-29	0.875	0.884	0.872	0.879	0.879	382,736
2024-11-28	0.879	0.879	0.871	0.875	0.875	254,884
2024-11-27	0.870	0.877	0.865	0.877	0.877	371,220
2024-11-26	0.880	0.883	0.871	0.872	0.872	307,784
2024-11-25	0.875	0.882	0.871	0.880	0.880	239,496
2024-11-22	0.887	0.892	0.878	0.879	0.879	363,579
2024-11-21	0.886	0.894	0.885	0.888	0.888	206,116
2024-11-20	0.894	0.895	0.888	0.891	0.891	350,924
2024-11-19	0.883	0.888	0.879	0.888	0.888	342,017
2024-11-18	0.876	0.895	0.876	0.884	0.884	520,300
2024-11-15	0.885	0.885	0.876	0.877	0.877	628,000
2024-11-14	0.888	0.892	0.885	0.886	0.886	662,968
2024-11-13	0.888	0.897	0.887	0.893	0.893	745,384
2024-11-12	0.894	0.899	0.888	0.895	0.895	839,347
2024-11-11	0.912	0.917	0.880	0.899	0.899	1,435,507
2024-11-08	0.923	0.925	0.909	0.911	0.911	896,851
2024-11-07	0.904	0.923	0.901	0.919	0.919	1,565,044
2024-11-06	0.909	0.913	0.899	0.900	0.900	1,430,241
2024-11-05	0.901	0.912	0.891	0.909	0.909	1,436,192
2024-11-04	0.891	0.899	0.876	0.897	0.897	1,108,165
2024-11-01	0.870	0.890	0.868	0.885	0.885	1,436,073
2024-10-31	0.862	0.877	0.860	0.869	0.869	1,314,662
2024-10-30	0.868	0.868	0.844	0.852	0.852	1,331,283
2024-10-29	0.878	0.884	0.868	0.868	0.868	879,959
2024-10-28	0.866	0.879	0.866	0.873	0.873	1,646,707
2024-10-25	0.865	0.875	0.865	0.869	0.869	368,860

← NewerPage 8 of 21 · 1,212 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.