Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.390	15.390	15.390	15.390	14.433	11,615,060
2022-11-04	12.710	13.990	12.710	13.990	13.120	41,847,820
2022-11-03	12.000	13.130	11.960	12.720	11.929	49,961,578
2022-11-02	11.950	12.300	11.870	12.080	11.329	26,146,721
2022-11-01	11.830	12.090	11.700	12.020	11.272	25,943,141
2022-10-31	11.450	12.260	11.390	11.810	11.075	32,615,689
2022-10-28	11.650	11.790	11.350	11.500	10.785	22,272,801
2022-10-27	11.720	12.160	11.510	11.850	11.113	34,722,641
2022-10-26	11.470	11.990	11.470	11.600	10.878	34,951,648
2022-10-25	11.900	11.940	11.280	11.410	10.700	41,103,898
2022-10-24	11.900	12.500	11.880	12.160	11.404	48,043,879
2022-10-21	12.220	13.000	11.930	11.970	11.225	83,040,844
2022-10-20	12.120	12.120	12.120	12.120	11.366	6,863,863
2022-10-19	10.030	11.020	9.970	11.020	10.335	9,822,340
2022-10-18	10.110	10.140	10.010	10.020	9.397	2,174,400
2022-10-17	10.020	10.130	9.980	10.090	9.462	2,680,020
2022-10-14	9.960	10.100	9.960	10.060	9.434	3,331,726
2022-10-13	9.930	9.980	9.880	9.940	9.322	2,287,128
2022-10-12	9.880	9.960	9.710	9.960	9.340	3,197,600
2022-10-11	9.780	9.920	9.750	9.880	9.265	2,527,077
2022-10-10	9.820	9.950	9.760	9.770	9.162	3,295,428
2022-09-30	9.670	9.850	9.670	9.800	9.190	3,512,313
2022-09-29	9.740	9.810	9.630	9.650	9.050	2,747,688
2022-09-28	10.000	10.040	9.680	9.690	9.087	4,569,370
2022-09-27	9.930	10.050	9.820	10.040	9.416	3,515,700
2022-09-26	10.410	10.420	9.980	9.980	9.359	7,040,098
2022-09-23	10.670	10.720	10.340	10.460	9.809	4,586,406
2022-09-22	10.660	10.760	10.590	10.670	10.006	2,623,724
2022-09-21	10.510	10.740	10.380	10.720	10.053	4,751,915
2022-09-20	10.400	10.730	10.370	10.560	9.903	4,079,113
2022-09-19	10.720	10.720	10.350	10.350	9.706	5,220,210
2022-09-16	10.860	10.910	10.610	10.610	9.950	7,869,915
2022-09-15	11.020	11.080	10.750	10.850	10.175	4,671,300
2022-09-14	10.890	11.030	10.820	10.930	10.250	4,087,100
2022-09-13	11.110	11.190	10.960	10.980	10.297	4,828,800
2022-09-09	11.040	11.170	11.010	11.090	10.400	6,939,404
2022-09-08	10.970	11.090	10.940	11.050	10.363	5,802,170
2022-09-07	10.900	11.020	10.800	10.970	10.288	4,559,375
2022-09-06	10.770	11.040	10.760	10.910	10.231	4,201,400
2022-09-05	10.700	10.780	10.660	10.770	10.100	2,798,825
2022-09-02	10.570	10.740	10.550	10.740	10.072	4,062,100
2022-09-01	10.510	10.740	10.440	10.620	9.959	5,467,262
2022-08-31	10.630	10.630	10.440	10.480	9.828	4,894,188
2022-08-30	10.670	10.720	10.560	10.650	9.988	3,637,338
2022-08-29	10.530	10.700	10.460	10.690	10.025	5,349,245
2022-08-26	10.790	10.820	10.630	10.650	9.988	5,817,400
2022-08-25	10.890	10.900	10.630	10.760	10.091	7,664,905
2022-08-24	11.160	11.190	10.850	10.880	10.203	6,226,029
2022-08-23	11.100	11.180	11.100	11.140	10.447	4,609,640
2022-08-22	10.930	11.190	10.830	11.150	10.456	8,170,541
2022-08-19	11.110	11.120	10.940	10.940	10.260	6,009,615
2022-08-18	11.090	11.110	10.990	11.060	10.372	6,174,800
2022-08-17	11.110	11.220	10.960	11.080	10.391	10,452,810
2022-08-16	11.360	11.380	11.250	11.290	10.588	10,719,290
2022-08-15	11.490	11.500	11.190	11.340	10.635	12,798,680
2022-08-12	11.300	11.380	11.280	11.340	10.635	5,638,335
2022-08-11	11.350	11.350	11.250	11.320	10.616	6,919,457
2022-08-10	11.220	11.370	11.170	11.260	10.560	6,302,718
2022-08-09	11.140	11.250	11.090	11.220	10.522	5,227,323
2022-08-08	10.900	11.200	10.850	11.180	10.485	6,114,659

← NewerPage 17 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.