Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.390	12.080	11.390	12.030	11.282	7,650,291
2023-05-05	11.840	11.860	11.380	11.390	10.682	5,857,109
2023-05-04	11.850	11.940	11.770	11.790	11.057	4,691,000
2023-04-28	11.780	11.980	11.780	11.880	11.141	4,060,523
2023-04-27	11.980	12.090	11.800	11.820	11.085	3,817,445
2023-04-26	11.800	12.360	11.670	11.980	11.235	7,836,532
2023-04-25	12.100	12.200	11.650	11.790	11.057	7,538,509
2023-04-24	12.270	12.400	12.050	12.090	11.338	4,844,923
2023-04-21	12.560	12.930	12.270	12.320	11.554	6,907,300
2023-04-20	12.720	12.740	12.490	12.570	11.788	5,366,145
2023-04-19	12.950	12.950	12.680	12.730	11.938	4,658,700
2023-04-18	13.060	13.080	12.800	12.820	12.023	7,785,161
2023-04-17	13.060	13.260	12.910	13.070	12.257	12,372,500
2023-04-14	13.020	13.150	12.940	13.000	12.191	8,708,600
2023-04-13	12.980	13.390	12.910	13.050	12.238	12,971,690
2023-04-12	12.570	13.080	12.530	13.030	12.220	17,830,631
2023-04-11	12.540	12.780	12.410	12.740	11.948	8,106,262
2023-04-10	12.500	12.700	12.440	12.540	11.760	7,046,474
2023-04-07	12.330	12.570	12.280	12.500	11.722	7,362,732
2023-04-06	12.110	12.470	12.110	12.370	11.601	5,985,900
2023-04-04	12.200	12.320	12.110	12.210	11.451	5,220,606
2023-04-03	12.500	12.550	12.180	12.210	11.451	8,821,565
2023-03-31	11.860	12.000	11.780	11.980	11.235	4,599,200
2023-03-30	12.000	12.010	11.570	11.870	11.132	9,450,495
2023-03-29	12.170	12.220	12.040	12.130	11.375	5,112,300
2023-03-28	12.200	12.390	12.140	12.170	11.413	5,693,008
2023-03-27	12.320	12.390	12.130	12.190	11.432	5,681,500
2023-03-24	12.320	12.460	12.240	12.350	11.582	6,101,596
2023-03-23	12.520	12.550	12.330	12.340	11.572	6,537,100
2023-03-22	12.720	12.730	12.460	12.520	11.741	8,048,905
2023-03-21	12.730	12.790	12.550	12.700	11.910	7,157,200
2023-03-20	12.900	12.980	12.660	12.720	11.929	7,568,539
2023-03-17	12.910	13.050	12.810	12.900	12.098	9,897,300
2023-03-16	13.530	13.550	12.920	12.980	12.173	13,325,870
2023-03-15	12.730	13.750	12.690	13.530	12.688	21,903,740
2023-03-14	12.830	12.920	12.530	12.690	11.901	5,564,000
2023-03-13	12.850	12.960	12.680	12.750	11.957	5,205,026
2023-03-10	13.200	13.260	12.910	12.940	12.135	6,401,100
2023-03-09	13.000	13.380	12.970	13.230	12.407	9,078,623
2023-03-08	13.040	13.240	12.880	12.980	12.173	9,211,106
2023-03-07	13.020	13.120	12.710	12.720	11.929	8,749,882
2023-03-06	13.230	13.280	13.050	13.170	12.351	5,633,777
2023-03-03	13.310	13.330	13.080	13.220	12.398	5,750,339
2023-03-02	13.380	13.430	13.300	13.310	12.482	5,242,600
2023-03-01	13.380	13.420	13.260	13.400	12.566	4,930,113
2023-02-28	13.360	13.400	13.210	13.380	12.548	4,862,800
2023-02-27	13.650	13.740	13.300	13.340	12.510	7,484,600
2023-02-24	13.760	13.980	13.480	13.660	12.810	8,806,700
2023-02-23	13.750	13.810	13.510	13.640	12.792	7,678,009
2023-02-22	13.510	13.870	13.430	13.760	12.904	13,613,200
2023-02-21	13.460	13.780	13.460	13.610	12.763	13,563,020
2023-02-20	13.000	13.410	12.950	13.400	12.566	9,234,600
2023-02-17	13.040	13.160	12.950	12.990	12.182	5,650,389
2023-02-16	13.360	13.410	12.820	12.930	12.126	9,223,900
2023-02-15	13.510	13.570	13.300	13.340	12.510	6,363,054
2023-02-14	13.450	13.750	13.380	13.510	12.670	8,573,269
2023-02-13	13.380	13.440	13.260	13.400	12.566	6,543,507
2023-02-10	13.480	13.490	13.210	13.310	12.482	7,316,606
2023-02-09	13.470	13.510	13.320	13.480	12.642	6,517,500
2023-02-08	13.470	13.690	13.360	13.500	12.660	8,049,275

← NewerPage 15 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.