Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.800	9.870	9.700	9.780	9.411	5,366,064
2024-01-25	9.490	9.780	9.460	9.760	9.391	4,741,331
2024-01-24	9.360	9.500	9.140	9.460	9.103	4,360,511
2024-01-23	9.230	9.310	8.970	9.280	8.930	4,716,700
2024-01-22	9.680	9.700	9.130	9.230	8.882	5,925,905
2024-01-19	9.650	9.750	9.550	9.700	9.334	3,832,300
2024-01-18	9.910	9.930	9.400	9.670	9.305	8,299,098
2024-01-17	10.140	10.160	9.930	9.970	9.594	4,153,870
2024-01-16	10.220	10.270	9.990	10.110	9.728	4,509,800
2024-01-15	10.250	10.350	10.200	10.240	9.853	3,150,300
2024-01-12	10.360	10.490	10.320	10.320	9.930	5,587,100
2024-01-11	10.250	10.500	10.220	10.430	10.036	8,019,198
2024-01-10	10.230	10.360	10.130	10.270	9.882	4,562,651
2024-01-09	10.110	10.380	10.060	10.320	9.930	5,115,526
2024-01-08	10.180	10.330	10.130	10.180	9.796	5,713,700
2024-01-05	10.290	10.400	10.190	10.240	9.853	3,780,500
2024-01-04	10.330	10.390	10.240	10.310	9.921	2,875,700
2024-01-03	10.300	10.380	10.270	10.340	9.950	3,407,700
2024-01-02	10.170	10.350	10.120	10.290	9.901	4,111,150
2023-12-29	10.130	10.220	10.100	10.170	9.786	3,213,123
2023-12-28	9.930	10.200	9.880	10.120	9.738	4,582,857
2023-12-27	9.840	9.950	9.810	9.890	9.517	2,555,500
2023-12-26	9.900	9.950	9.790	9.840	9.468	2,072,400
2023-12-25	10.110	10.110	9.880	9.910	9.536	3,268,200
2023-12-22	10.000	10.150	9.920	10.080	9.699	3,990,832
2023-12-21	9.810	10.020	9.780	9.990	9.613	3,064,627
2023-12-20	9.940	10.020	9.880	9.880	9.507	2,292,574
2023-12-19	9.980	10.020	9.910	9.970	9.594	3,024,633
2023-12-18	10.100	10.140	9.950	10.000	9.622	4,075,169
2023-12-15	10.240	10.280	10.130	10.140	9.757	3,357,614
2023-12-14	10.250	10.280	10.160	10.160	9.776	3,020,200
2023-12-13	10.270	10.300	10.180	10.210	9.824	4,882,899
2023-12-12	10.340	10.340	10.270	10.310	9.921	3,191,600
2023-12-11	10.340	10.400	10.230	10.350	9.959	5,523,721
2023-12-08	10.500	10.530	10.360	10.370	9.978	3,646,810
2023-12-07	10.450	10.490	10.310	10.390	9.998	4,633,400
2023-12-06	10.230	10.560	10.210	10.480	10.084	5,721,900
2023-12-05	10.480	10.480	10.250	10.250	9.863	5,087,200
2023-12-04	10.490	10.580	10.400	10.480	10.084	4,846,100
2023-12-01	10.510	10.520	10.400	10.460	10.065	3,770,232
2023-11-30	10.600	10.620	10.430	10.490	10.094	4,481,000
2023-11-29	10.710	10.740	10.620	10.630	10.229	2,571,500
2023-11-28	10.680	10.730	10.600	10.710	10.306	3,997,506
2023-11-27	10.800	10.820	10.620	10.690	10.286	5,122,488
2023-11-24	10.880	10.910	10.740	10.800	10.392	4,084,084
2023-11-23	10.810	10.900	10.780	10.880	10.469	3,887,639
2023-11-22	10.960	11.000	10.850	10.850	10.440	4,734,066
2023-11-21	10.980	11.100	10.940	10.980	10.565	6,270,474
2023-11-20	11.020	11.030	10.890	10.960	10.546	5,577,400
2023-11-17	10.850	11.020	10.820	10.990	10.575	4,909,600
2023-11-16	11.010	11.030	10.850	10.890	10.479	6,118,083
2023-11-15	11.100	11.150	10.930	11.060	10.642	9,051,704
2023-11-14	10.960	10.980	10.840	10.880	10.469	5,090,687
2023-11-13	10.750	11.020	10.710	10.980	10.565	9,447,367
2023-11-10	10.700	10.750	10.610	10.720	10.315	4,852,900
2023-11-09	10.740	10.790	10.690	10.690	10.286	4,326,113
2023-11-08	10.890	10.890	10.680	10.740	10.334	6,357,277
2023-11-07	10.930	10.950	10.830	10.890	10.479	3,878,000
2023-11-06	10.880	10.980	10.870	10.950	10.537	5,082,777
2023-11-03	10.820	10.950	10.810	10.880	10.469	3,859,800

← NewerPage 12 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.