Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.480	13.490	13.340	13.460	12.623	5,298,126
2023-02-06	13.470	13.480	13.280	13.400	12.566	5,926,600
2023-02-03	13.700	13.700	13.320	13.550	12.707	9,142,749
2023-02-02	13.750	13.800	13.640	13.690	12.838	9,969,620
2023-02-01	13.350	13.960	13.270	13.890	13.026	16,921,391
2023-01-31	13.190	13.300	13.120	13.290	12.463	6,765,681
2023-01-30	13.320	13.440	13.220	13.230	12.407	11,306,270
2023-01-20	13.020	13.320	12.910	13.200	12.379	10,743,750
2023-01-19	12.700	13.050	12.680	12.910	12.107	10,463,900
2023-01-18	12.750	12.830	12.680	12.730	11.938	5,684,405
2023-01-17	12.820	12.900	12.670	12.690	11.901	5,208,972
2023-01-16	12.510	12.830	12.400	12.760	11.966	7,337,600
2023-01-13	12.720	12.890	12.680	12.710	11.919	6,677,049
2023-01-12	12.780	12.900	12.710	12.750	11.957	5,548,337
2023-01-11	12.880	12.970	12.680	12.800	12.004	7,987,224
2023-01-10	13.120	13.190	12.880	12.940	12.135	8,896,135
2023-01-09	13.200	13.310	13.110	13.160	12.341	9,334,532
2023-01-06	13.250	13.320	13.110	13.150	12.332	8,843,574
2023-01-05	13.020	13.380	12.970	13.230	12.407	9,821,027
2023-01-04	13.100	13.380	13.070	13.070	12.257	8,003,883
2023-01-03	13.010	13.250	12.860	13.200	12.379	9,342,196
2022-12-30	13.090	13.190	12.700	12.930	12.126	7,557,597
2022-12-29	13.240	13.410	13.030	13.040	12.229	8,240,600
2022-12-28	13.470	13.550	13.180	13.230	12.407	8,785,509
2022-12-27	13.540	13.730	13.330	13.550	12.707	7,985,106
2022-12-26	13.360	13.550	13.100	13.430	12.595	14,644,900
2022-12-23	14.430	14.430	13.280	13.430	12.595	15,606,670
2022-12-22	14.410	14.510	14.060	14.130	13.251	8,936,700
2022-12-21	14.600	14.690	14.010	14.270	13.382	15,597,490
2022-12-20	14.620	14.790	14.530	14.600	13.692	8,387,046
2022-12-19	14.550	14.990	14.510	14.720	13.804	16,132,840
2022-12-16	15.180	15.340	14.470	14.690	13.776	24,076,039
2022-12-15	15.730	15.840	15.350	15.370	14.414	14,864,900
2022-12-14	15.790	16.050	15.650	15.710	14.733	12,308,850
2022-12-13	15.480	16.190	15.420	15.910	14.920	19,240,730
2022-12-12	15.400	15.710	15.350	15.470	14.508	16,484,680
2022-12-09	15.470	15.870	15.320	15.690	14.714	25,323,961
2022-12-08	15.820	16.040	15.550	15.590	14.620	20,378,500
2022-12-07	15.310	15.650	15.310	15.530	14.564	16,354,900
2022-12-06	15.110	15.760	15.050	15.410	14.451	17,204,699
2022-12-05	15.040	15.450	14.950	15.180	14.236	18,524,100
2022-12-02	15.010	15.260	14.960	15.110	14.170	14,253,620
2022-12-01	14.840	15.180	14.820	15.050	14.114	19,563,619
2022-11-30	14.720	15.390	14.460	14.830	13.908	28,591,600
2022-11-29	14.750	14.960	14.660	14.780	13.861	19,718,199
2022-11-28	15.000	15.190	14.800	14.820	13.898	19,463,859
2022-11-25	15.900	16.100	15.160	15.330	14.376	35,253,887
2022-11-24	16.810	17.170	15.660	15.810	14.827	56,451,930
2022-11-23	14.950	16.430	14.810	15.890	14.902	38,777,238
2022-11-22	15.130	15.270	14.820	14.950	14.020	25,176,539
2022-11-21	15.000	15.300	14.800	15.250	14.301	26,263,811
2022-11-18	14.830	15.300	14.660	14.870	13.945	29,926,881
2022-11-17	14.750	15.680	14.710	14.830	13.908	36,507,859
2022-11-16	14.350	15.400	14.250	15.100	14.161	47,128,859
2022-11-15	14.020	14.540	14.020	14.340	13.448	31,355,039
2022-11-14	14.700	14.880	14.090	14.230	13.345	45,779,141
2022-11-11	16.300	16.340	14.680	14.700	13.786	74,753,984
2022-11-10	16.600	16.810	15.600	15.900	14.911	76,788,047
2022-11-09	15.830	17.580	15.650	17.090	16.027	89,726,961
2022-11-08	16.220	16.660	15.350	16.030	15.033	112,553,695

← NewerPage 16 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.