Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.500	30.660	28.270	30.660	30.457	32,942,859
2026-01-20	29.240	29.580	27.000	27.870	27.685	41,893,070
2026-01-19	27.000	29.100	26.910	28.420	28.231	39,905,922
2026-01-16	28.490	28.800	27.060	27.200	27.019	41,318,262
2026-01-15	29.030	29.990	28.400	28.680	28.490	31,547,850
2026-01-14	30.000	30.290	28.560	29.070	28.877	45,697,152
2026-01-13	29.510	32.320	29.330	30.500	30.298	51,806,762
2026-01-12	28.650	30.500	28.650	29.750	29.553	46,437,801
2026-01-09	27.700	28.490	27.540	27.920	27.735	32,225,439
2026-01-08	29.480	29.870	27.800	28.170	27.983	40,311,961
2026-01-07	29.900	31.150	28.900	29.230	29.036	54,043,141
2026-01-06	31.910	32.000	27.810	30.130	29.930	91,118,758
2026-01-05	30.520	31.200	29.380	30.900	30.695	36,825,980
2025-12-31	31.100	32.500	30.400	30.650	30.447	26,919,369
2025-12-30	30.400	32.070	29.780	31.110	30.904	32,581,939
2025-12-29	33.190	33.450	30.610	30.730	30.526	35,932,859
2025-12-26	32.620	33.680	31.500	33.170	32.950	37,382,992
2025-12-25	29.530	30.950	29.470	30.680	30.476	33,494,039
2025-12-24	31.810	32.680	31.040	31.380	31.172	48,926,160
2025-12-23	28.800	31.530	28.430	31.130	30.923	55,152,031
2025-12-22	29.030	29.300	27.860	28.660	28.470	44,343,406
2025-12-19	26.880	28.950	25.770	28.170	27.983	57,291,820
2025-12-18	29.020	29.350	26.890	27.310	27.129	65,996,195
2025-12-17	27.770	28.300	27.090	28.300	28.112	39,079,641
2025-12-16	26.070	26.440	24.980	25.730	25.559	32,631,240
2025-12-15	26.180	26.580	25.350	25.700	25.529	33,941,480
2025-12-12	27.850	28.100	25.940	26.230	26.056	43,531,238
2025-12-11	28.110	28.460	26.900	27.100	26.920	37,432,121
2025-12-10	27.080	28.690	26.710	27.740	27.556	47,266,762
2025-12-09	27.800	27.850	26.710	26.760	26.582	40,809,328
2025-12-08	25.690	27.920	25.260	27.920	27.735	39,454,910
2025-12-05	25.540	26.430	25.300	25.380	25.212	38,372,391
2025-12-04	26.990	27.100	25.640	25.990	25.818	35,234,441
2025-12-03	29.000	29.030	26.550	26.730	26.553	47,612,551
2025-12-02	29.850	30.460	28.700	28.880	28.688	40,755,539
2025-12-01	32.900	33.150	29.000	30.100	29.900	71,768,391
2025-11-28	29.220	31.470	29.180	31.470	31.261	40,460,688
2025-11-27	28.340	29.160	27.810	28.610	28.420	49,321,887
2025-11-26	29.310	30.370	28.380	28.640	28.450	72,370,039
2025-11-25	27.820	30.220	27.110	29.160	28.966	96,123,078
2025-11-24	28.000	29.300	28.000	28.000	27.814	43,790,434
2025-11-21	31.110	31.480	31.110	31.110	30.904	9,563,500
2025-11-20	32.780	35.520	32.430	34.570	34.341	89,530,945
2025-11-19	31.800	33.380	30.970	32.290	32.076	89,325,312
2025-11-18	32.910	33.790	30.500	30.820	30.615	117,642,703
2025-11-17	30.230	30.890	29.400	30.890	30.685	69,937,711
2025-11-14	26.000	28.080	26.000	28.080	27.894	30,818,631
2025-11-13	23.240	25.530	23.210	25.530	25.361	39,020,848
2025-11-12	23.690	23.870	22.630	23.210	23.056	56,858,328
2025-11-11	24.000	25.200	23.510	24.120	23.960	81,352,086
2025-11-10	23.810	25.500	23.670	24.410	24.248	94,796,719
2025-11-07	21.830	23.580	21.800	23.340	23.185	90,865,398
2025-11-06	19.680	21.440	19.500	21.440	21.298	56,928,930
2025-11-05	18.500	19.960	18.310	19.490	19.361	74,956,992
2025-11-04	20.160	20.300	18.600	19.110	18.983	76,683,422
2025-11-03	20.090	20.500	19.060	20.220	20.086	120,175,102
2025-10-31	19.500	19.500	19.090	19.500	19.371	97,682,828
2025-10-30	17.020	17.730	17.010	17.730	17.612	43,411,922
2025-10-29	15.520	16.120	15.500	16.120	16.013	31,711,189
2025-10-28	15.000	15.130	14.550	14.650	14.553	30,669,650

← NewerPage 4 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.