Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.240	11.460	11.140	11.430	10.719	4,895,598
2022-05-11	11.390	11.660	11.310	11.350	10.644	6,350,900
2022-05-10	11.110	11.400	10.910	11.400	10.691	4,626,869
2022-05-09	11.050	11.270	10.950	11.110	10.419	3,452,414
2022-05-06	11.150	11.300	10.950	11.000	10.316	4,871,863
2022-05-05	11.200	11.500	11.150	11.400	10.691	4,198,265
2022-04-29	10.890	11.300	10.830	11.240	10.541	4,764,232
2022-04-28	11.110	11.110	10.700	10.830	10.156	5,153,269
2022-04-27	10.490	11.180	10.250	11.110	10.419	5,773,674
2022-04-26	11.200	11.300	10.600	10.710	10.044	6,082,318
2022-04-25	12.010	12.010	11.160	11.190	10.494	7,367,526
2022-04-22	12.320	12.460	12.030	12.060	11.310	6,330,421
2022-04-21	13.220	13.310	12.460	12.490	11.713	8,919,684
2022-04-20	13.770	13.940	13.170	13.230	12.407	10,720,020
2022-04-19	13.630	14.220	13.500	13.980	13.110	11,692,510
2022-04-18	13.750	14.300	13.660	13.920	13.054	17,328,490
2022-04-15	13.410	14.770	13.370	14.110	13.232	25,748,711
2022-04-14	13.290	13.540	13.220	13.430	12.595	4,649,100
2022-04-13	13.100	13.670	12.960	13.330	12.501	5,835,900
2022-04-12	13.050	13.260	12.800	13.200	12.379	4,167,398
2022-04-11	13.390	13.390	13.050	13.070	12.257	5,118,902
2022-04-08	13.320	13.630	13.130	13.580	12.735	6,701,462
2022-04-07	13.720	13.770	13.340	13.340	12.510	7,116,206
2022-04-06	13.100	13.750	13.080	13.740	12.885	8,962,047
2022-04-01	13.020	13.200	12.910	13.160	12.341	3,380,727
2022-03-31	13.260	13.310	13.110	13.120	12.304	4,309,909
2022-03-30	12.970	13.100	12.870	13.100	12.285	3,238,660
2022-03-29	13.130	13.200	12.900	12.940	12.135	3,541,360
2022-03-28	12.820	13.370	12.550	13.200	12.379	6,984,260
2022-03-25	13.040	13.130	12.860	12.870	12.069	3,824,280
2022-03-24	13.110	13.110	12.870	12.890	12.088	3,579,880
2022-03-23	13.130	13.150	13.050	13.120	12.304	3,399,486
2022-03-22	13.060	13.280	13.010	13.170	12.351	3,647,454
2022-03-21	13.230	13.280	13.040	13.160	12.341	4,345,311
2022-03-18	13.090	13.290	12.980	13.210	12.388	4,122,098
2022-03-17	13.040	13.300	12.990	13.060	12.248	5,767,091
2022-03-16	12.830	12.970	12.310	12.920	12.116	5,976,096
2022-03-15	13.610	13.650	12.610	12.620	11.835	8,673,677
2022-03-14	14.030	14.150	13.670	13.700	12.848	5,189,340
2022-03-11	14.070	14.320	13.690	14.230	13.345	6,043,568
2022-03-10	14.410	14.550	14.130	14.220	13.335	6,216,251
2022-03-09	14.500	14.730	13.600	14.200	13.317	8,525,700
2022-03-08	15.160	15.500	14.330	14.610	13.701	11,453,100
2022-03-07	15.790	15.890	15.200	15.380	14.423	9,386,697
2022-03-04	16.000	16.000	15.520	15.540	14.573	15,470,950
2022-03-03	15.960	16.480	15.960	16.210	15.202	23,559,760
2022-03-02	15.660	15.890	15.600	15.880	14.892	10,086,980
2022-03-01	15.650	15.790	15.520	15.690	14.714	5,591,502
2022-02-28	15.520	15.660	15.280	15.650	14.677	6,564,281
2022-02-25	15.140	15.830	15.130	15.380	14.423	8,439,576
2022-02-24	15.620	15.620	14.880	15.110	14.170	7,735,965
2022-02-23	15.350	15.570	15.210	15.550	14.583	6,706,910
2022-02-22	15.600	15.600	15.140	15.210	14.264	7,037,822
2022-02-21	15.260	15.590	15.210	15.550	14.583	6,540,206
2022-02-18	15.120	15.440	15.080	15.320	14.367	4,622,106
2022-02-17	15.280	15.330	15.120	15.190	14.245	4,116,309
2022-02-16	15.200	15.350	15.020	15.280	14.330	3,682,532
2022-02-15	15.170	15.370	15.000	15.140	14.198	5,037,648
2022-02-14	15.280	15.490	15.040	15.260	14.311	6,662,500
2022-02-11	15.800	15.820	15.530	15.680	14.705	7,849,737

← NewerPage 19 of 21 · 1,212 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.