Inner Mongolia Dazhong Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.490	8.490	8.250	8.280	7.967	5,177,717
2024-07-26	8.370	8.550	8.360	8.480	8.160	3,670,139
2024-07-25	8.400	8.480	8.280	8.350	8.035	5,045,621
2024-07-24	8.450	8.530	8.330	8.420	8.102	3,921,761
2024-07-23	8.680	8.750	8.490	8.490	8.169	4,492,226
2024-07-22	8.790	8.870	8.660	8.730	8.400	4,950,700
2024-07-19	8.890	8.900	8.730	8.810	8.477	4,599,778
2024-07-18	8.860	8.940	8.760	8.910	8.574	3,329,700
2024-07-17	9.170	9.170	8.880	8.920	8.583	4,746,800
2024-07-16	9.320	9.320	9.060	9.090	8.747	2,821,254
2024-07-15	9.370	9.390	9.200	9.220	8.872	3,466,692
2024-07-12	9.600	9.620	9.380	9.410	9.055	2,809,992
2024-07-11	9.360	9.600	9.360	9.550	9.189	3,505,104
2024-07-10	9.330	9.450	9.240	9.270	8.920	2,743,100
2024-07-09	9.210	9.400	9.150	9.360	9.007	3,803,821
2024-07-08	9.480	9.490	9.220	9.270	8.920	3,819,921
2024-07-05	9.360	9.500	9.270	9.460	9.103	3,252,222
2024-07-04	9.400	9.570	9.300	9.340	8.987	3,091,806
2024-07-03	9.610	9.690	9.460	9.500	9.141	3,603,200
2024-07-02	9.740	9.780	9.620	9.640	9.276	3,019,800
2024-07-01	9.620	9.780	9.560	9.720	9.353	3,457,073
2024-06-28	9.570	9.780	9.530	9.610	9.247	3,381,661
2024-06-27	9.830	9.880	9.560	9.580	9.218	3,865,644
2024-06-26	9.690	9.890	9.540	9.890	9.517	4,047,574
2024-06-25	9.540	9.780	9.520	9.620	9.257	4,008,183
2024-06-24	9.900	9.930	9.530	9.580	9.218	5,035,216
2024-06-21	9.840	10.020	9.820	9.970	9.594	3,857,729
2024-06-20	10.030	10.170	9.840	9.840	9.468	4,665,294
2024-06-19	10.110	10.210	10.020	10.020	9.642	4,666,817
2024-06-18	10.280	10.330	10.150	10.180	9.796	3,339,887
2024-06-17	10.080	10.450	9.970	10.190	9.805	7,368,894
2024-06-14	10.110	10.180	10.000	10.130	9.748	5,376,530
2024-06-13	10.380	10.400	10.090	10.130	9.748	4,114,900
2024-06-12	10.250	10.440	10.250	10.380	9.988	4,098,700
2024-06-11	10.310	10.360	10.100	10.300	9.911	4,812,965
2024-06-07	10.260	10.360	10.180	10.320	9.930	5,701,559
2024-06-06	10.350	10.390	10.140	10.200	9.815	5,733,700
2024-06-05	10.480	10.480	10.260	10.270	9.882	4,518,400
2024-06-04	10.380	10.530	10.250	10.500	10.104	5,340,488
2024-06-03	10.570	10.600	10.220	10.290	9.901	7,149,221
2024-05-31	10.750	10.780	10.590	10.620	10.219	4,219,100
2024-05-30	10.770	10.940	10.680	10.730	10.325	5,138,700
2024-05-29	10.570	10.940	10.560	10.820	10.411	6,021,463
2024-05-28	10.670	10.800	10.610	10.640	10.238	5,116,393
2024-05-27	10.620	10.710	10.520	10.680	10.277	4,502,830
2024-05-24	10.620	10.810	10.590	10.620	10.219	6,383,409
2024-05-23	10.930	10.930	10.570	10.600	10.200	9,996,821
2024-05-22	11.080	11.200	11.010	11.040	10.623	5,172,009
2024-05-21	11.260	11.310	11.010	11.050	10.633	7,163,821
2024-05-20	11.090	11.300	11.030	11.230	10.806	10,702,320
2024-05-17	10.910	11.050	10.840	11.040	10.623	5,631,595
2024-05-16	10.990	11.180	10.900	10.930	10.517	6,245,530
2024-05-15	11.050	11.170	10.980	11.000	10.585	4,882,600
2024-05-14	11.190	11.220	11.050	11.100	10.681	7,131,022
2024-05-13	11.380	11.400	11.150	11.190	10.767	8,220,474
2024-05-10	11.480	11.590	11.330	11.470	11.037	10,578,120
2024-05-09	10.830	11.630	10.820	11.450	11.018	17,458,920
2024-05-08	10.870	10.980	10.800	10.840	10.431	6,088,270
2024-05-07	10.880	11.010	10.860	10.900	10.488	6,683,989
2024-05-06	10.960	10.980	10.690	10.930	10.517	12,093,660

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 CNY
2025-06-26	0.2000 CNY
2024-10-29	0.1000 CNY
2023-05-16	0.3000 CNY
2021-09-30	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.