Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.430	11.490	11.370	11.470	11.037	3,867,500
2023-08-01	11.300	11.490	11.270	11.470	11.037	7,393,650
2023-07-31	11.320	11.370	11.230	11.260	10.835	3,245,449
2023-07-28	11.030	11.330	10.980	11.270	10.844	5,143,900
2023-07-27	11.090	11.200	11.070	11.080	10.662	3,658,600
2023-07-26	10.930	11.070	10.900	11.070	10.652	3,653,893
2023-07-25	10.720	10.960	10.720	10.950	10.537	4,244,500
2023-07-24	10.760	10.800	10.670	10.680	10.277	1,823,200
2023-07-21	10.720	10.840	10.670	10.760	10.354	2,592,029
2023-07-20	10.870	10.910	10.700	10.710	10.306	4,272,332
2023-07-19	10.870	10.980	10.840	10.850	10.440	3,106,200
2023-07-18	10.900	10.980	10.860	10.900	10.488	2,811,918
2023-07-17	11.120	11.120	10.890	10.910	10.498	4,015,100
2023-07-14	11.220	11.240	11.080	11.110	10.691	3,690,400
2023-07-13	11.200	11.300	11.160	11.190	10.767	3,039,600
2023-07-12	11.290	11.290	11.150	11.180	10.758	1,900,012
2023-07-11	11.210	11.270	11.150	11.260	10.835	2,233,800
2023-07-10	11.150	11.280	11.140	11.190	10.767	2,345,808
2023-07-07	11.100	11.220	11.020	11.120	10.700	2,194,679
2023-07-06	11.220	11.250	11.100	11.120	10.700	1,919,175
2023-07-05	11.120	11.260	11.080	11.210	10.787	3,557,400
2023-07-04	11.200	11.250	11.100	11.120	10.700	2,459,400
2023-07-03	11.080	11.220	11.080	11.180	10.758	1,996,700
2023-06-30	10.990	11.150	10.960	11.110	10.691	2,804,700
2023-06-29	10.970	11.060	10.920	11.000	10.585	2,102,100
2023-06-28	11.050	11.060	10.830	11.050	10.633	2,255,100
2023-06-27	10.870	11.100	10.870	11.050	10.633	2,865,900
2023-06-26	10.910	11.080	10.850	10.890	10.479	2,199,760
2023-06-21	11.080	11.160	10.950	10.950	10.537	2,858,600
2023-06-20	11.190	11.230	11.100	11.100	10.681	1,770,908
2023-06-19	11.350	11.360	11.170	11.180	10.758	2,637,260
2023-06-16	11.150	11.380	11.130	11.320	10.893	3,866,180
2023-06-15	11.130	11.240	11.010	11.160	10.739	3,921,844
2023-06-14	11.440	11.480	11.130	11.140	10.719	6,854,900
2023-06-13	11.550	11.600	11.410	11.440	11.008	3,090,609
2023-06-12	11.440	11.600	11.360	11.570	11.133	3,116,583
2023-06-09	11.450	11.530	11.420	11.440	11.008	2,349,540
2023-06-08	11.520	11.520	11.400	11.430	10.998	1,995,200
2023-06-07	11.460	11.600	11.390	11.450	11.018	2,638,800
2023-06-06	11.760	11.760	11.450	11.460	11.027	2,941,905
2023-06-05	11.870	11.920	11.730	11.760	11.316	2,690,720
2023-06-02	11.710	11.950	11.670	11.880	11.431	5,232,500
2023-06-01	11.420	11.750	11.380	11.700	11.258	5,319,906
2023-05-31	11.640	11.640	11.360	11.410	10.979	2,336,209
2023-05-30	11.570	11.690	11.460	11.540	11.104	2,609,800
2023-05-29	11.580	11.690	11.540	11.570	11.133	2,082,420
2023-05-26	11.560	11.600	11.440	11.550	11.114	2,189,400
2023-05-25	11.400	11.580	11.370	11.560	11.124	2,494,780
2023-05-24	11.560	11.590	11.420	11.500	11.066	2,520,906
2023-05-23	11.640	11.680	11.540	11.550	11.114	1,962,100
2023-05-22	11.510	11.720	11.450	11.640	11.200	3,230,222
2023-05-19	11.530	11.580	11.410	11.510	11.075	2,836,022
2023-05-18	11.480	11.650	11.390	11.570	11.133	3,593,400
2023-05-17	11.300	11.550	11.250	11.510	11.075	2,988,600
2023-05-16	11.540	11.590	11.300	11.320	10.893	4,105,135
2023-05-15	11.600	11.830	11.580	11.810	11.075	4,220,758
2023-05-12	11.770	11.790	11.560	11.650	10.925	2,973,463
2023-05-11	11.620	11.980	11.600	11.770	11.038	3,713,545
2023-05-10	11.550	11.740	11.540	11.620	10.897	3,828,303
2023-05-09	12.030	12.130	11.600	11.620	10.897	7,875,234

← NewerPage 14 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.