Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.640	48.400	43.280	47.410	47.095	32,836,711
2026-04-23	45.300	45.990	42.840	44.770	44.473	26,208,311
2026-04-22	44.540	47.250	44.370	45.200	44.900	27,686,369
2026-04-21	46.270	46.340	44.320	45.020	44.721	21,265,939
2026-04-20	46.520	46.720	44.900	45.660	45.357	27,696,490
2026-04-17	48.660	49.380	45.600	46.520	46.211	42,877,398
2026-04-16	43.010	46.390	42.690	46.390	46.082	19,317,600
2026-04-15	44.000	44.010	41.250	42.170	41.890	27,327,971
2026-04-14	43.200	44.100	41.910	43.980	43.688	32,003,730
2026-04-13	38.000	42.670	37.990	42.670	42.387	40,753,992
2026-04-10	39.110	40.870	38.330	38.790	38.533	35,119,367
2026-04-09	38.200	39.720	37.370	38.190	37.937	27,342,070
2026-04-08	38.080	38.520	36.750	38.350	38.095	31,403,850
2026-04-07	40.120	40.560	37.850	38.300	38.046	18,967,760
2026-04-03	40.550	41.060	39.000	39.790	39.526	19,384,480
2026-04-02	39.570	41.380	38.860	40.710	40.440	29,437,180
2026-04-01	40.730	40.880	39.170	39.580	39.317	20,292,270
2026-03-31	41.780	41.800	39.700	39.930	39.665	35,411,434
2026-03-30	43.010	43.200	41.000	42.040	41.761	35,370,754
2026-03-27	40.600	44.800	40.400	42.860	42.576	48,250,566
2026-03-26	40.440	43.130	40.040	40.800	40.529	38,880,207
2026-03-25	40.450	41.470	40.020	40.850	40.579	42,209,129
2026-03-24	37.170	40.260	36.020	40.260	39.993	66,482,477
2026-03-23	34.200	38.140	34.100	36.600	36.357	43,011,648
2026-03-20	33.120	36.180	33.120	34.760	34.529	41,383,688
2026-03-19	35.400	35.450	32.620	33.000	32.781	29,127,320
2026-03-18	37.740	38.140	35.100	35.490	35.254	32,792,871
2026-03-17	39.430	40.800	37.700	37.780	37.529	20,034,641
2026-03-16	39.300	40.070	37.590	38.950	38.692	29,061,900
2026-03-13	38.420	41.500	38.210	39.500	39.238	35,750,301
2026-03-12	37.890	38.490	37.000	37.790	37.539	21,095,420
2026-03-11	37.110	39.200	36.860	38.000	37.748	38,608,461
2026-03-10	38.500	38.880	36.720	37.420	37.172	27,118,820
2026-03-09	35.310	38.380	34.100	37.880	37.629	37,683,641
2026-03-06	35.580	36.390	35.240	35.810	35.572	20,032,301
2026-03-05	36.550	37.920	35.580	35.830	35.592	35,504,961
2026-03-04	35.000	36.300	34.810	35.530	35.294	28,407,311
2026-03-03	37.700	37.710	35.400	35.670	35.433	44,329,391
2026-03-02	40.450	40.450	36.750	37.440	37.192	60,162,449
2026-02-27	39.500	41.300	39.500	40.600	40.331	41,003,102
2026-02-26	42.620	43.820	39.910	41.340	41.066	70,571,398
2026-02-25	37.180	39.840	36.850	39.840	39.576	30,313,721
2026-02-24	35.500	37.170	35.280	36.220	35.980	32,359,570
2026-02-13	32.870	35.100	32.750	34.440	34.211	35,662,078
2026-02-12	32.930	33.920	32.700	33.100	32.880	28,689,211
2026-02-11	30.400	33.360	30.000	33.030	32.811	42,187,672
2026-02-10	30.200	30.520	29.290	30.510	30.308	17,479,779
2026-02-09	30.570	31.000	30.120	30.340	30.139	19,163,711
2026-02-06	27.800	30.980	27.530	30.220	30.019	39,176,320
2026-02-05	29.100	29.300	28.000	28.290	28.102	17,972,199
2026-02-04	29.750	29.900	28.910	29.440	29.245	20,472,051
2026-02-03	28.800	29.760	28.600	29.570	29.374	26,244,930
2026-02-02	27.550	29.880	27.460	28.120	27.933	32,576,641
2026-01-30	29.620	30.050	27.500	28.530	28.341	34,926,262
2026-01-29	30.100	31.460	29.570	30.200	30.000	29,922,119
2026-01-28	31.160	31.480	30.020	30.820	30.615	33,975,422
2026-01-27	31.630	32.390	29.200	31.160	30.953	65,227,359
2026-01-26	33.000	34.980	32.110	32.420	32.205	76,079,031
2026-01-23	30.810	33.150	30.450	33.150	32.930	57,264,641
2026-01-22	31.910	33.260	29.800	30.140	29.940	59,894,367

← NewerPage 3 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.