Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.740	27.950	25.620	27.360	27.360	29,825,650
2026-07-22	24.600	26.040	24.580	25.700	25.700	21,488,029
2026-07-21	24.700	25.200	23.860	24.950	24.950	24,806,436
2026-07-20	26.500	26.540	24.450	24.950	24.950	31,640,584
2026-07-17	27.550	28.400	26.330	26.350	26.350	25,870,019
2026-07-16	27.280	27.980	26.920	27.600	27.600	21,930,496
2026-07-15	28.490	28.670	27.360	27.560	27.560	18,974,414
2026-07-14	28.050	28.550	27.800	28.430	28.430	20,035,512
2026-07-13	28.800	28.990	27.770	28.010	28.010	23,789,660
2026-07-10	30.200	30.200	27.750	28.900	28.900	34,097,579
2026-07-09	29.800	30.800	28.710	30.120	30.120	34,515,805
2026-07-08	30.040	31.580	29.160	30.230	30.230	33,952,812
2026-07-07	30.450	31.090	29.820	30.090	30.090	18,416,377
2026-07-06	31.560	32.880	30.440	30.500	30.500	26,603,492
2026-07-03	33.670	33.950	31.400	31.560	31.560	34,345,664
2026-07-02	31.910	32.830	31.100	32.110	32.110	34,769,676
2026-07-01	30.600	32.500	29.520	31.860	31.860	42,362,402
2026-06-30	30.200	32.300	29.100	29.950	29.950	33,413,781
2026-06-29	29.770	30.580	29.100	30.130	29.930	27,532,699
2026-06-26	31.800	32.170	29.700	29.770	29.572	33,423,070
2026-06-25	32.550	34.360	31.560	31.800	31.589	31,973,473
2026-06-24	30.580	33.510	30.060	33.050	32.831	41,828,949
2026-06-23	32.300	32.510	30.380	30.490	30.288	37,218,480
2026-06-22	31.620	32.980	31.190	32.850	32.632	40,227,258
2026-06-18	33.860	34.490	32.300	32.460	32.245	53,366,039
2026-06-17	37.330	37.600	33.800	34.360	34.132	49,281,879
2026-06-16	39.810	39.980	37.000	37.330	37.082	38,036,207
2026-06-15	42.500	43.780	40.000	41.030	40.758	43,749,168
2026-06-12	41.000	43.300	40.600	43.110	42.824	43,364,594
2026-06-11	39.600	42.320	38.800	41.090	40.817	39,175,160
2026-06-10	39.600	41.330	38.570	39.300	39.039	26,081,250
2026-06-09	37.320	40.650	36.510	40.030	39.764	34,964,969
2026-06-08	37.050	38.200	35.920	36.960	36.715	23,042,812
2026-06-05	36.800	39.100	36.250	37.730	37.480	30,120,551
2026-06-04	37.370	37.860	36.340	36.980	36.735	21,548,859
2026-06-03	37.070	38.980	37.070	37.440	37.192	21,231,490
2026-06-02	37.660	37.830	36.010	37.460	37.211	21,647,990
2026-06-01	39.000	39.130	37.380	37.660	37.410	23,887,641
2026-05-29	39.080	39.440	37.720	39.000	38.741	30,633,801
2026-05-28	38.880	39.830	38.160	38.550	38.294	23,048,221
2026-05-27	40.380	41.580	38.000	38.510	38.254	26,241,260
2026-05-26	38.480	40.380	38.180	40.080	39.814	30,873,150
2026-05-25	39.900	40.380	38.370	38.570	38.314	28,480,590
2026-05-22	41.300	41.520	38.170	39.980	39.715	43,312,840
2026-05-21	41.960	43.140	41.150	41.360	41.086	31,738,461
2026-05-20	40.200	42.880	39.230	41.960	41.682	50,939,191
2026-05-19	41.000	41.110	39.200	40.080	39.814	33,317,012
2026-05-18	41.930	42.750	40.660	41.210	40.937	32,617,859
2026-05-15	43.020	44.450	42.150	42.370	42.089	29,027,301
2026-05-14	44.000	44.600	42.900	43.190	42.903	25,852,609
2026-05-13	46.130	46.800	43.680	44.300	44.006	39,807,820
2026-05-12	47.180	47.600	45.300	45.700	45.397	32,744,721
2026-05-11	47.160	48.400	45.290	46.400	46.092	45,650,719
2026-05-08	50.150	50.980	46.850	47.200	46.887	40,088,328
2026-05-07	52.710	52.710	48.000	50.090	49.758	51,285,699
2026-05-06	52.400	53.500	51.150	53.300	52.946	34,629,449
2026-04-30	52.000	54.650	51.080	52.310	51.963	46,065,520
2026-04-29	46.670	51.300	46.350	51.300	50.960	32,063,721
2026-04-28	47.820	48.000	46.240	46.640	46.330	19,119,891
2026-04-27	48.000	49.050	45.600	47.270	46.956	33,440,480

← NewerPage 2 of 21 · 1,219 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.