Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.480	15.250	14.330	15.040	14.940	37,618,848
2025-10-24	13.880	14.980	13.880	14.630	14.533	31,938,430
2025-10-23	13.430	14.150	13.400	13.840	13.748	29,759,699
2025-10-22	13.600	13.700	13.290	13.430	13.341	17,667,350
2025-10-21	13.070	14.320	12.950	13.780	13.689	36,267,398
2025-10-20	13.110	13.210	12.940	13.080	12.993	15,684,000
2025-10-17	12.830	13.320	12.830	13.100	13.013	25,920,680
2025-10-16	12.850	13.070	12.730	12.790	12.705	10,999,410
2025-10-15	12.830	12.970	12.730	12.850	12.765	11,770,200
2025-10-14	13.160	13.330	12.770	12.870	12.785	19,501,199
2025-10-13	12.500	13.190	12.480	13.080	12.993	23,821,699
2025-10-10	13.300	13.440	12.950	12.990	12.904	25,010,971
2025-10-09	12.900	13.780	12.900	13.440	13.351	34,658,980
2025-09-30	12.280	12.710	12.220	12.690	12.606	25,293,510
2025-09-29	11.850	12.250	11.810	12.210	12.129	19,230,490
2025-09-26	11.720	12.030	11.680	11.850	11.771	9,627,100
2025-09-25	11.580	11.880	11.580	11.750	11.672	11,288,640
2025-09-24	11.490	11.620	11.380	11.580	11.503	8,011,300
2025-09-23	11.680	11.730	11.340	11.540	11.463	10,917,400
2025-09-22	11.980	12.090	11.620	11.740	11.662	11,549,220
2025-09-19	11.680	12.280	11.650	11.930	11.851	15,858,210
2025-09-18	12.160	12.160	11.580	11.610	11.533	20,161,449
2025-09-17	11.950	12.390	11.850	12.220	12.139	13,977,600
2025-09-16	12.240	12.300	11.800	12.030	11.950	15,108,750
2025-09-15	12.440	12.440	12.200	12.220	12.139	11,995,840
2025-09-12	12.160	12.550	12.100	12.450	12.367	23,265,699
2025-09-11	12.010	12.270	11.850	12.180	12.099	14,093,250
2025-09-10	12.000	12.210	11.910	12.010	11.930	12,194,700
2025-09-09	12.100	12.450	12.030	12.190	12.109	21,241,699
2025-09-08	11.750	12.270	11.700	12.120	12.040	18,285,910
2025-09-05	11.440	11.770	11.360	11.750	11.672	11,393,670
2025-09-04	11.490	11.670	11.160	11.430	11.354	11,751,400
2025-09-03	11.800	11.860	11.370	11.400	11.324	10,348,000
2025-09-02	12.000	12.020	11.660	11.780	11.702	11,471,580
2025-09-01	12.000	12.130	11.890	12.030	11.950	12,377,870
2025-08-29	11.820	12.140	11.790	12.030	11.950	15,296,500
2025-08-28	11.840	11.910	11.480	11.820	11.742	18,423,760
2025-08-27	12.360	12.380	11.840	11.890	11.811	26,445,039
2025-08-26	12.200	12.780	11.920	12.410	12.328	30,427,400
2025-08-25	12.200	12.320	12.070	12.130	12.050	20,273,859
2025-08-22	12.010	12.250	11.980	12.080	12.000	14,673,160
2025-08-21	12.050	12.330	11.960	12.080	12.000	21,215,711
2025-08-20	11.850	12.330	11.750	12.110	12.030	18,000,240
2025-08-19	12.110	12.140	11.880	11.910	11.831	14,261,850
2025-08-18	11.990	12.200	11.850	12.140	12.059	18,571,480
2025-08-15	11.860	12.020	11.820	11.880	11.801	14,901,700
2025-08-14	12.170	12.200	11.870	11.920	11.841	16,160,310
2025-08-13	11.950	12.280	11.940	12.150	12.069	19,452,230
2025-08-12	12.230	12.230	11.810	11.930	11.851	20,365,189
2025-08-11	12.450	12.610	12.200	12.300	12.218	30,924,359
2025-08-08	11.730	12.050	11.630	12.050	11.970	20,910,141
2025-08-07	11.580	11.840	11.280	11.770	11.692	22,870,119
2025-08-06	11.540	11.680	11.480	11.580	11.503	10,055,500
2025-08-05	11.570	11.630	11.530	11.570	11.493	8,151,600
2025-08-04	11.480	11.620	11.400	11.570	11.493	11,453,100
2025-08-01	11.520	11.690	11.470	11.470	11.394	12,514,830
2025-07-31	11.860	11.860	11.380	11.470	11.394	23,139,270
2025-07-30	12.180	12.300	11.750	11.950	11.871	21,751,279
2025-07-29	12.290	12.350	12.020	12.160	12.079	17,609,600
2025-07-28	12.310	12.500	11.950	12.290	12.208	24,245,900

← NewerPage 5 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.