Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.980	11.030	10.800	10.820	10.411	3,137,700
2023-11-01	10.930	11.000	10.900	10.970	10.556	3,655,818
2023-10-31	10.960	10.980	10.840	10.940	10.527	3,716,924
2023-10-30	10.980	11.020	10.840	10.960	10.546	5,951,932
2023-10-27	10.660	11.140	10.600	10.980	10.565	9,568,460
2023-10-26	10.710	10.720	10.500	10.680	10.277	4,891,247
2023-10-25	10.540	10.790	10.530	10.710	10.306	7,933,421
2023-10-24	10.850	10.860	10.410	10.470	10.075	9,818,721
2023-10-23	10.730	10.970	10.590	10.780	10.373	8,321,630
2023-10-20	10.760	10.910	10.660	10.700	10.296	9,115,500
2023-10-19	10.850	10.910	10.650	10.660	10.257	3,951,752
2023-10-18	11.070	11.090	10.860	10.880	10.469	4,588,800
2023-10-17	11.070	11.120	11.010	11.070	10.652	4,850,800
2023-10-16	11.020	11.110	10.980	11.060	10.642	6,456,666
2023-10-13	11.100	11.100	10.940	11.040	10.623	5,373,588
2023-10-12	10.800	11.110	10.800	11.070	10.652	7,092,865
2023-10-11	10.840	10.910	10.760	10.760	10.354	2,983,300
2023-10-10	10.850	10.960	10.820	10.830	10.421	3,404,545
2023-10-09	10.810	10.900	10.730	10.810	10.402	4,089,600
2023-09-28	10.620	10.810	10.620	10.770	10.363	3,789,795
2023-09-27	10.620	10.730	10.600	10.620	10.219	2,902,200
2023-09-26	10.720	10.740	10.620	10.660	10.257	3,424,175
2023-09-25	10.830	10.890	10.670	10.710	10.306	4,616,200
2023-09-22	10.740	10.860	10.680	10.840	10.431	4,253,500
2023-09-21	10.970	11.000	10.740	10.800	10.392	5,011,418
2023-09-20	11.010	11.080	10.960	10.980	10.565	2,329,300
2023-09-19	11.030	11.120	10.990	11.040	10.623	3,189,300
2023-09-18	11.070	11.070	10.880	11.040	10.623	5,348,300
2023-09-15	10.940	11.190	10.920	11.070	10.652	8,394,900
2023-09-14	10.830	10.940	10.800	10.900	10.488	3,590,900
2023-09-13	10.780	10.980	10.760	10.860	10.450	4,980,400
2023-09-12	10.810	10.930	10.780	10.820	10.411	3,488,300
2023-09-11	10.840	10.870	10.700	10.830	10.421	6,199,500
2023-09-08	10.970	10.980	10.750	10.840	10.431	3,870,100
2023-09-07	11.150	11.170	10.960	10.970	10.556	5,110,500
2023-09-06	11.100	11.170	11.030	11.150	10.729	4,617,600
2023-09-05	11.160	11.170	11.020	11.150	10.729	6,090,100
2023-09-04	10.900	11.290	10.900	11.170	10.748	16,736,000
2023-09-01	10.750	10.960	10.720	10.960	10.546	5,188,471
2023-08-31	10.750	10.860	10.660	10.750	10.344	3,997,400
2023-08-30	10.750	10.850	10.680	10.730	10.325	3,696,856
2023-08-29	10.490	10.810	10.420	10.760	10.354	6,076,414
2023-08-28	10.840	10.840	10.470	10.500	10.104	6,747,400
2023-08-25	10.600	10.620	10.350	10.370	9.978	4,688,000
2023-08-24	10.640	10.740	10.570	10.590	10.190	4,029,900
2023-08-23	10.840	10.900	10.650	10.660	10.257	5,157,800
2023-08-22	10.860	10.970	10.630	10.850	10.440	8,557,300
2023-08-21	11.220	11.340	10.870	10.880	10.469	11,121,600
2023-08-18	11.200	11.690	11.200	11.220	10.796	12,262,830
2023-08-17	11.360	11.410	10.950	11.180	10.758	12,334,240
2023-08-16	11.330	11.850	11.260	11.530	11.095	18,010,381
2023-08-15	11.690	11.880	11.140	11.200	10.777	17,765,029
2023-08-14	11.600	12.220	11.400	11.680	11.239	30,206,461
2023-08-11	11.390	11.390	11.100	11.120	10.700	3,878,500
2023-08-10	11.290	11.380	11.290	11.350	10.921	1,776,506
2023-08-09	11.370	11.380	11.270	11.320	10.893	1,865,100
2023-08-08	11.400	11.420	11.250	11.400	10.970	2,800,500
2023-08-07	11.450	11.450	11.310	11.370	10.941	3,328,352
2023-08-04	11.470	11.570	11.390	11.440	11.008	3,178,305
2023-08-03	11.450	11.510	11.350	11.430	10.998	2,912,400

← NewerPage 13 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.