Inner Mongolia Dazhong Mining Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.650	14.650	14.230	14.580	13.673	9,979,303
2021-11-09	14.740	14.860	14.720	14.830	13.908	3,184,166
2021-11-08	14.550	14.860	14.550	14.770	13.851	4,371,313
2021-11-05	14.780	14.870	14.510	14.510	13.607	5,546,221
2021-11-04	14.790	14.910	14.690	14.820	13.898	4,138,019
2021-11-03	14.760	14.850	14.470	14.820	13.898	5,782,310
2021-11-02	15.290	15.360	14.540	14.620	13.711	9,283,400
2021-11-01	15.130	15.420	15.040	15.300	14.348	4,588,006
2021-10-29	15.030	15.340	15.030	15.180	14.236	4,556,378
2021-10-28	16.000	16.010	15.050	15.120	14.180	9,939,051
2021-10-27	16.770	16.800	16.110	16.120	15.117	8,970,416
2021-10-26	16.950	17.080	16.850	16.870	15.821	4,765,334
2021-10-25	16.740	16.930	16.600	16.930	15.877	3,867,425
2021-10-22	16.910	16.920	16.630	16.710	15.671	5,488,323
2021-10-21	17.100	17.370	16.950	17.020	15.961	5,102,128
2021-10-20	17.260	17.260	16.910	17.050	15.989	5,974,167
2021-10-19	17.440	17.540	17.290	17.390	16.308	4,659,875
2021-10-18	17.380	17.580	17.220	17.520	16.430	6,396,572
2021-10-15	17.280	17.580	17.180	17.330	16.252	5,488,877
2021-10-14	17.280	17.480	17.140	17.410	16.327	7,702,245

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.