Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.960	10.980	10.690	10.930	10.517	12,093,660
2024-04-30	10.690	11.060	10.660	10.850	10.440	13,510,760
2024-04-29	10.440	10.930	10.350	10.790	10.383	15,099,720
2024-04-26	10.300	10.520	10.270	10.490	10.094	9,465,631
2024-04-25	10.200	10.450	10.190	10.350	9.959	9,709,490
2024-04-24	10.180	10.290	9.940	10.270	9.882	13,350,900
2024-04-23	10.290	10.360	10.130	10.210	9.824	12,711,640
2024-04-22	10.260	10.590	10.240	10.450	10.055	18,105,170
2024-04-19	10.140	10.500	10.140	10.340	9.950	10,954,000
2024-04-18	10.290	10.420	10.200	10.260	9.873	10,268,600
2024-04-17	9.980	10.290	9.940	10.290	9.901	11,938,780
2024-04-16	10.150	10.320	9.930	9.960	9.584	12,462,290
2024-04-15	10.300	10.340	9.940	10.200	9.815	11,097,370
2024-04-12	10.310	10.420	10.150	10.340	9.950	12,077,920
2024-04-11	10.150	10.490	10.100	10.370	9.978	13,257,700
2024-04-10	10.270	10.380	10.140	10.210	9.824	9,408,903
2024-04-09	9.970	10.380	9.950	10.270	9.882	12,626,000
2024-04-08	10.170	10.380	10.050	10.170	9.786	17,269,141
2024-04-03	9.890	10.240	9.890	10.170	9.786	12,124,880
2024-04-02	9.870	10.020	9.840	9.970	9.594	8,778,864
2024-04-01	9.640	9.910	9.640	9.870	9.497	8,315,743
2024-03-29	9.400	9.640	9.400	9.620	9.257	5,271,503
2024-03-28	9.210	9.470	9.210	9.410	9.055	4,807,005
2024-03-27	9.670	9.680	9.290	9.290	8.939	4,886,700
2024-03-26	9.650	9.700	9.400	9.530	9.170	6,969,823
2024-03-25	9.500	9.820	9.450	9.650	9.286	8,544,005
2024-03-22	9.720	9.770	9.540	9.620	9.257	7,042,100
2024-03-21	9.850	9.890	9.670	9.720	9.353	8,162,800
2024-03-20	9.680	9.850	9.660	9.810	9.440	10,226,500
2024-03-19	9.680	9.920	9.610	9.680	9.315	12,030,700
2024-03-18	9.590	9.660	9.440	9.620	9.257	6,962,407
2024-03-15	9.350	9.610	9.340	9.600	9.238	8,088,127
2024-03-14	9.430	9.540	9.340	9.390	9.035	5,593,782
2024-03-13	9.450	9.470	9.300	9.420	9.064	6,146,600
2024-03-12	9.600	9.600	9.370	9.450	9.093	6,705,712
2024-03-11	9.370	9.590	9.350	9.580	9.218	5,734,110
2024-03-08	9.400	9.440	9.290	9.370	9.016	3,987,852
2024-03-07	9.410	9.620	9.360	9.400	9.045	7,268,931
2024-03-06	9.260	9.440	9.230	9.360	9.007	4,966,698
2024-03-05	9.300	9.360	9.230	9.260	8.910	4,901,700
2024-03-04	9.530	9.620	9.270	9.330	8.978	5,953,100
2024-03-01	9.530	9.620	9.460	9.540	9.180	4,736,292
2024-02-29	9.270	9.550	9.230	9.550	9.189	7,844,500
2024-02-28	9.490	9.760	9.310	9.320	8.968	10,870,640
2024-02-27	9.350	9.470	9.280	9.470	9.112	6,219,505
2024-02-26	9.420	9.480	9.350	9.390	9.035	7,823,229
2024-02-23	9.450	9.460	9.320	9.430	9.074	6,104,792
2024-02-22	9.310	9.450	9.300	9.450	9.093	5,819,400
2024-02-21	9.370	9.520	9.250	9.370	9.016	10,196,700
2024-02-20	9.420	9.450	9.300	9.390	9.035	4,775,299
2024-02-19	9.550	9.580	9.350	9.450	9.093	9,228,967
2024-02-08	9.580	9.870	9.370	9.470	9.112	16,663,320
2024-02-07	8.900	9.630	8.830	9.490	9.132	16,100,780
2024-02-06	8.010	9.000	8.000	8.970	8.631	11,091,290
2024-02-05	8.600	8.650	7.880	8.180	7.871	9,442,800
2024-02-02	8.990	9.080	8.380	8.590	8.266	6,560,960
2024-02-01	9.130	9.210	8.830	8.950	8.612	6,255,700
2024-01-31	9.400	9.440	9.050	9.160	8.814	5,389,290
2024-01-30	9.520	9.680	9.350	9.370	9.016	3,985,000
2024-01-29	9.850	9.890	9.570	9.630	9.266	5,518,227

← NewerPage 11 of 21 · 1,220 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.