Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.660	10.900	10.650	10.900	10.222	5,394,555
2022-08-04	10.680	10.750	10.530	10.680	10.016	4,670,512
2022-08-03	10.710	10.890	10.620	10.630	9.969	5,740,887
2022-08-02	11.200	11.200	10.620	10.720	10.053	9,067,855
2022-08-01	11.190	11.270	11.090	11.270	10.569	5,247,554
2022-07-29	11.350	11.390	11.170	11.190	10.494	7,265,425
2022-07-28	11.280	11.430	11.220	11.390	10.682	12,109,720
2022-07-27	11.230	11.270	11.130	11.190	10.494	4,828,006
2022-07-26	11.200	11.270	11.130	11.260	10.560	5,165,404
2022-07-25	11.450	11.500	11.150	11.200	10.503	7,381,797
2022-07-22	11.150	11.260	11.120	11.230	10.531	6,618,766
2022-07-21	11.200	11.300	11.140	11.180	10.485	6,186,763
2022-07-20	11.070	11.480	11.050	11.190	10.494	9,364,300
2022-07-19	11.100	11.130	10.900	11.060	10.372	4,856,504
2022-07-18	10.610	11.170	10.610	11.040	10.353	7,111,046
2022-07-15	10.900	10.900	10.640	10.640	9.978	7,612,130
2022-07-14	11.060	11.080	10.960	10.980	10.297	4,646,820
2022-07-13	11.000	11.100	10.940	11.060	10.372	4,166,749
2022-07-12	11.030	11.160	10.970	11.000	10.316	5,518,123
2022-07-11	11.400	11.410	11.040	11.070	10.381	9,110,598
2022-07-08	11.610	11.620	11.430	11.430	10.719	7,592,100
2022-07-07	11.390	11.720	11.300	11.570	10.850	12,528,930
2022-07-06	11.500	11.630	11.270	11.340	10.635	8,919,100
2022-07-05	11.550	11.790	11.530	11.550	10.832	16,308,870
2022-07-04	11.320	11.500	11.200	11.490	10.775	7,132,488
2022-07-01	11.310	11.370	11.240	11.340	10.635	4,789,986
2022-06-30	11.240	11.350	11.230	11.300	10.597	4,565,950
2022-06-29	11.510	11.600	11.260	11.260	10.560	10,245,420
2022-06-28	11.420	11.540	11.360	11.510	10.794	8,415,352
2022-06-27	11.530	11.570	11.370	11.460	10.747	7,969,580
2022-06-24	11.380	11.460	11.320	11.430	10.719	6,303,509
2022-06-23	11.260	11.370	11.230	11.350	10.644	7,086,009
2022-06-22	11.550	11.560	11.250	11.260	10.560	7,896,934
2022-06-21	11.600	11.680	11.380	11.450	10.738	11,289,000
2022-06-20	11.700	11.870	11.590	11.600	10.878	10,975,800
2022-06-17	11.790	12.000	11.740	11.860	11.122	7,331,198
2022-06-16	12.120	12.130	11.880	11.920	11.179	8,692,600
2022-06-15	12.140	12.190	11.980	11.990	11.244	8,943,233
2022-06-14	12.140	12.160	11.700	12.090	11.338	11,176,300
2022-06-13	12.380	12.450	12.110	12.240	11.479	11,019,500
2022-06-10	12.300	12.600	12.210	12.510	11.732	11,982,850
2022-06-09	12.640	12.640	12.170	12.290	11.526	10,982,900
2022-06-08	12.780	12.880	12.310	12.500	11.722	16,798,699
2022-06-07	12.730	13.270	12.600	12.820	12.023	18,966,600
2022-06-06	12.700	12.950	12.580	12.850	12.051	17,200,090
2022-06-02	12.240	13.200	12.180	12.850	12.051	21,301,189
2022-06-01	12.160	12.450	12.040	12.230	11.469	7,580,164
2022-05-31	12.120	12.300	11.940	12.180	11.422	7,428,400
2022-05-30	12.190	12.190	12.000	12.070	11.319	4,511,209
2022-05-27	12.300	12.350	11.960	12.130	11.375	7,932,000
2022-05-26	12.140	12.370	11.850	12.300	11.535	8,915,861
2022-05-25	11.810	12.170	11.810	12.110	11.357	9,647,407
2022-05-24	12.500	12.550	11.790	11.790	11.057	23,968,400
2022-05-23	12.050	12.670	12.050	12.670	11.882	27,696,289
2022-05-20	11.370	11.550	11.250	11.520	10.803	6,364,215
2022-05-19	11.150	11.350	11.050	11.340	10.635	2,788,346
2022-05-18	11.310	11.400	11.300	11.330	10.625	2,660,700
2022-05-17	11.350	11.420	11.250	11.340	10.635	2,233,700
2022-05-16	11.390	11.500	11.280	11.380	10.672	2,930,063
2022-05-13	11.480	11.490	11.290	11.350	10.644	3,538,800

← NewerPage 18 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.