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
2024-10-24	0.880	0.880	0.864	0.866	0.866	597,616
2024-10-23	0.885	0.886	0.875	0.878	0.878	718,843
2024-10-22	0.883	0.885	0.875	0.885	0.885	484,252
2024-10-21	0.875	0.889	0.875	0.884	0.884	1,082,332
2024-10-18	0.866	0.886	0.851	0.884	0.884	1,756,728
2024-10-17	0.880	0.884	0.869	0.873	0.873	546,800
2024-10-16	0.870	0.880	0.870	0.876	0.876	395,266
2024-10-15	0.884	0.889	0.869	0.871	0.871	816,876
2024-10-14	0.869	0.884	0.867	0.884	0.884	1,219,490
2024-10-11	0.873	0.890	0.858	0.867	0.867	1,279,055
2024-10-10	0.887	0.922	0.873	0.873	0.873	1,796,343
2024-10-09	0.920	0.920	0.887	0.887	0.887	1,982,327
2024-10-08	0.999	1.007	0.915	0.927	0.927	5,238,536
2024-09-30	0.876	0.925	0.876	0.918	0.918	3,248,129
2024-09-27	0.865	0.872	0.861	0.871	0.871	1,439,598
2024-09-26	0.840	0.858	0.838	0.858	0.858	1,462,059
2024-09-25	0.841	0.855	0.837	0.839	0.839	1,395,171
2024-09-24	0.823	0.840	0.820	0.836	0.836	1,090,077
2024-09-23	0.819	0.825	0.819	0.820	0.820	199,960
2024-09-20	0.819	0.819	0.813	0.819	0.819	258,158
2024-09-19	0.812	0.821	0.807	0.819	0.819	415,286
2024-09-18	0.808	0.809	0.802	0.806	0.806	276,084
2024-09-13	0.805	0.808	0.801	0.804	0.804	286,920
2024-09-12	0.812	0.812	0.802	0.806	0.806	404,380
2024-09-11	0.812	0.812	0.805	0.809	0.809	1,152,168
2024-09-10	0.818	0.818	0.803	0.809	0.809	1,276,540
2024-09-09	0.815	0.820	0.808	0.809	0.809	1,468,504
2024-09-06	0.824	0.832	0.820	0.820	0.820	1,502,800
2024-09-05	0.824	0.832	0.822	0.830	0.830	1,404,060
2024-09-04	0.827	0.827	0.820	0.822	0.822	1,294,740
2024-09-03	0.825	0.832	0.821	0.825	0.825	1,321,236
2024-09-02	0.826	0.832	0.820	0.823	0.823	1,353,644
2024-08-30	0.809	0.835	0.804	0.827	0.827	1,938,973
2024-08-29	0.817	0.817	0.805	0.811	0.811	1,081,540
2024-08-28	0.824	0.824	0.812	0.815	0.815	1,042,300
2024-08-27	0.819	0.823	0.818	0.819	0.819	1,057,128
2024-08-26	0.825	0.825	0.818	0.819	0.819	1,210,104
2024-08-23	0.820	0.825	0.818	0.822	0.822	1,321,560
2024-08-22	0.826	0.826	0.818	0.820	0.820	933,248
2024-08-21	0.827	0.827	0.818	0.821	0.821	1,023,372
2024-08-20	0.826	0.830	0.818	0.822	0.822	1,226,950
2024-08-19	0.824	0.830	0.824	0.828	0.828	1,022,372
2024-08-16	0.828	0.832	0.826	0.826	0.826	817,100
2024-08-15	0.822	0.835	0.822	0.830	0.830	897,348
2024-08-14	0.830	0.830	0.822	0.824	0.824	699,700
2024-08-13	0.821	0.836	0.821	0.825	0.825	764,488
2024-08-12	0.826	0.833	0.821	0.824	0.824	624,285
2024-08-09	0.827	0.837	0.825	0.825	0.825	705,416
2024-08-08	0.823	0.831	0.822	0.828	0.828	591,508
2024-08-07	0.829	0.833	0.826	0.827	0.827	592,360
2024-08-06	0.829	0.840	0.826	0.829	0.829	765,700
2024-08-05	0.839	0.839	0.821	0.826	0.826	837,268
2024-08-02	0.841	0.841	0.827	0.830	0.830	734,620
2024-08-01	0.847	0.850	0.840	0.842	0.842	734,200
2024-07-31	0.826	0.848	0.826	0.847	0.847	1,515,517
2024-07-30	0.821	0.826	0.820	0.825	0.825	716,988
2024-07-29	0.836	0.836	0.821	0.824	0.824	974,476
2024-07-26	0.837	0.837	0.824	0.830	0.830	724,076
2024-07-25	0.824	0.833	0.820	0.827	0.827	803,288
2024-07-24	0.831	0.835	0.821	0.824	0.824	1,027,128

← NewerPage 9 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.