Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.550	15.850	15.530	15.610	14.639	6,812,824
2022-02-09	15.700	16.010	15.600	15.630	14.658	11,508,060
2022-02-08	15.300	16.010	15.300	15.930	14.939	21,720,830
2022-02-07	14.690	14.960	14.580	14.810	13.889	4,523,855
2022-01-28	14.330	14.560	13.910	14.500	13.598	4,891,800
2022-01-27	14.410	14.630	14.050	14.130	13.251	4,447,850
2022-01-26	14.410	14.610	14.340	14.500	13.598	3,239,620
2022-01-25	15.210	15.250	14.430	14.430	13.532	7,973,019
2022-01-24	15.670	15.750	15.290	15.330	14.376	4,671,916
2022-01-21	15.770	15.800	15.460	15.640	14.667	6,806,810
2022-01-20	15.430	16.020	15.410	15.820	14.836	13,671,810
2022-01-19	15.420	15.840	15.330	15.570	14.602	9,920,559
2022-01-18	15.260	15.300	15.080	15.170	14.226	3,404,803
2022-01-17	15.140	15.260	15.020	15.220	14.273	2,961,600
2022-01-14	15.350	15.470	15.100	15.150	14.208	5,449,962
2022-01-13	15.670	15.740	15.440	15.470	14.508	5,336,685
2022-01-12	15.540	15.640	15.400	15.600	14.630	5,630,606
2022-01-11	15.340	15.670	15.310	15.460	14.498	8,097,340
2022-01-10	15.240	15.340	15.080	15.310	14.358	3,642,940
2022-01-07	15.170	15.380	15.160	15.240	14.292	5,210,304
2022-01-06	15.020	15.250	15.010	15.190	14.245	4,173,177
2022-01-05	15.260	15.300	15.010	15.020	14.086	4,214,226
2022-01-04	15.080	15.250	15.050	15.200	14.255	3,808,302
2021-12-31	15.040	15.120	14.980	15.080	14.142	3,128,835
2021-12-30	15.050	15.150	15.020	15.030	14.095	3,430,472
2021-12-29	15.060	15.110	14.900	15.050	14.114	2,935,956
2021-12-28	14.960	15.190	14.860	15.010	14.076	3,025,406
2021-12-27	14.850	15.110	14.650	14.950	14.020	3,310,781
2021-12-24	15.460	15.510	14.940	14.960	14.029	6,293,820
2021-12-23	15.460	15.570	15.360	15.370	14.414	5,243,400
2021-12-22	15.720	15.750	15.530	15.560	14.592	4,126,696
2021-12-21	15.530	15.740	15.530	15.680	14.705	3,631,300
2021-12-20	15.860	15.870	15.510	15.530	14.564	6,819,447
2021-12-17	16.170	16.240	15.880	15.960	14.967	6,549,523
2021-12-16	15.880	16.140	15.830	16.080	15.080	7,662,820
2021-12-15	15.880	15.940	15.760	15.800	14.817	4,802,900
2021-12-14	15.950	15.960	15.810	15.840	14.855	5,707,943
2021-12-13	16.150	16.180	15.860	16.050	15.052	7,386,812
2021-12-10	15.840	16.230	15.780	16.020	15.024	9,666,427
2021-12-09	15.900	16.090	15.880	15.910	14.920	7,904,958
2021-12-08	16.250	16.300	15.880	16.050	15.052	11,735,110
2021-12-07	15.740	16.880	15.480	16.230	15.220	20,931,090
2021-12-06	15.700	15.910	15.350	15.380	14.423	6,347,090
2021-12-03	15.750	15.800	15.530	15.640	14.667	4,226,702
2021-12-02	15.810	15.890	15.620	15.650	14.677	5,425,009
2021-12-01	15.730	15.980	15.620	15.890	14.902	5,859,802
2021-11-30	15.900	15.960	15.610	15.700	14.723	6,635,024
2021-11-29	15.420	15.950	15.200	15.900	14.911	8,028,187
2021-11-26	15.630	16.070	15.500	15.710	14.733	8,011,621
2021-11-25	15.950	16.200	15.820	15.830	14.845	8,002,814
2021-11-24	16.000	16.080	15.740	16.050	15.052	14,691,350
2021-11-23	15.420	16.700	15.340	16.250	15.239	24,092,090
2021-11-22	15.200	15.250	15.030	15.210	14.264	6,751,499
2021-11-19	15.020	15.140	14.830	15.090	14.151	6,044,200
2021-11-18	14.810	15.170	14.790	15.080	14.142	8,618,485
2021-11-17	14.730	14.960	14.730	14.890	13.964	3,692,698
2021-11-16	15.090	15.180	14.740	14.830	13.908	6,165,106
2021-11-15	14.900	15.080	14.750	15.060	14.123	6,302,221
2021-11-12	14.970	14.980	14.840	14.960	14.029	5,456,710
2021-11-11	14.610	15.050	14.600	15.000	14.067	9,700,281

← NewerPage 20 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.