Inner Mongolia Dazhong Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12.610 | 12.950 | 12.410 | 12.430 | 12.348 | 39,129,688 |
| 2025-07-24 | 11.410 | 12.700 | 11.410 | 12.550 | 12.467 | 54,346,699 |
| 2025-07-23 | 11.910 | 11.980 | 11.550 | 11.620 | 11.543 | 37,720,898 |
| 2025-07-22 | 11.160 | 12.270 | 11.160 | 12.080 | 12.000 | 55,670,199 |
| 2025-07-21 | 11.190 | 11.380 | 11.160 | 11.190 | 11.116 | 30,178,689 |
| 2025-07-18 | 11.590 | 11.770 | 11.140 | 11.180 | 11.106 | 58,524,434 |
| 2025-07-17 | 10.500 | 11.520 | 10.450 | 11.520 | 11.444 | 59,439,328 |
| 2025-07-16 | 10.620 | 10.640 | 10.320 | 10.470 | 10.401 | 24,295,990 |
| 2025-07-15 | 10.950 | 11.090 | 10.600 | 10.650 | 10.579 | 34,707,527 |
| 2025-07-14 | 10.650 | 11.500 | 10.650 | 11.100 | 11.026 | 50,268,500 |
| 2025-07-11 | 10.700 | 11.250 | 10.510 | 10.780 | 10.708 | 54,391,207 |
| 2025-07-10 | 11.920 | 11.920 | 10.530 | 11.100 | 11.026 | 79,805,648 |
| 2025-07-09 | 10.700 | 10.840 | 10.630 | 10.840 | 10.768 | 12,897,150 |
| 2025-07-08 | 9.650 | 9.930 | 9.640 | 9.850 | 9.785 | 7,894,400 |
| 2025-07-07 | 9.610 | 9.730 | 9.580 | 9.650 | 9.586 | 5,286,600 |
| 2025-07-04 | 9.830 | 9.840 | 9.670 | 9.690 | 9.626 | 7,300,800 |
| 2025-07-03 | 9.780 | 9.940 | 9.690 | 9.830 | 9.765 | 11,349,600 |
| 2025-07-02 | 9.590 | 9.770 | 9.540 | 9.770 | 9.705 | 10,009,600 |
| 2025-07-01 | 9.440 | 9.580 | 9.410 | 9.570 | 9.507 | 8,266,099 |
| 2025-06-30 | 9.800 | 9.820 | 9.420 | 9.450 | 9.387 | 16,029,900 |
| 2025-06-27 | 9.690 | 9.770 | 9.650 | 9.730 | 9.665 | 11,174,200 |
| 2025-06-26 | 9.640 | 9.840 | 9.540 | 9.650 | 9.586 | 17,426,609 |
| 2025-06-25 | 9.840 | 9.870 | 9.750 | 9.810 | 9.546 | 9,937,308 |
| 2025-06-24 | 9.740 | 9.860 | 9.670 | 9.830 | 9.566 | 11,131,200 |
| 2025-06-23 | 9.800 | 9.940 | 9.680 | 9.710 | 9.449 | 10,278,300 |
| 2025-06-20 | 9.780 | 9.960 | 9.780 | 9.850 | 9.585 | 10,814,700 |
| 2025-06-19 | 10.080 | 10.120 | 9.850 | 9.890 | 9.624 | 12,860,320 |
| 2025-06-18 | 9.940 | 10.110 | 9.940 | 10.070 | 9.799 | 12,093,340 |
| 2025-06-17 | 9.870 | 10.040 | 9.860 | 9.960 | 9.692 | 11,412,240 |
| 2025-06-16 | 9.950 | 10.100 | 9.790 | 9.850 | 9.585 | 20,690,711 |
| 2025-06-13 | 9.980 | 10.230 | 9.970 | 9.980 | 9.712 | 24,367,109 |
| 2025-06-12 | 9.920 | 10.090 | 9.860 | 9.960 | 9.692 | 17,573,801 |
| 2025-06-11 | 9.740 | 10.200 | 9.650 | 9.900 | 9.634 | 23,070,840 |
| 2025-06-10 | 9.470 | 9.740 | 9.430 | 9.680 | 9.420 | 17,439,660 |
| 2025-06-09 | 9.340 | 9.470 | 9.300 | 9.450 | 9.196 | 12,144,050 |
| 2025-06-06 | 9.230 | 9.310 | 9.210 | 9.250 | 9.001 | 8,106,150 |
| 2025-06-05 | 9.100 | 9.320 | 9.080 | 9.210 | 8.962 | 11,492,010 |
| 2025-06-04 | 8.870 | 9.080 | 8.860 | 9.070 | 8.826 | 8,870,851 |
| 2025-06-03 | 8.840 | 8.930 | 8.800 | 8.840 | 8.602 | 6,818,296 |
| 2025-05-30 | 8.850 | 8.890 | 8.800 | 8.890 | 8.651 | 6,199,400 |
| 2025-05-29 | 8.780 | 8.890 | 8.770 | 8.850 | 8.612 | 5,177,551 |
| 2025-05-28 | 8.760 | 8.850 | 8.720 | 8.800 | 8.563 | 5,837,009 |
| 2025-05-27 | 8.640 | 8.790 | 8.580 | 8.770 | 8.534 | 7,059,513 |
| 2025-05-26 | 8.490 | 8.690 | 8.470 | 8.630 | 8.398 | 5,578,228 |
| 2025-05-23 | 8.480 | 8.630 | 8.440 | 8.470 | 8.242 | 4,729,256 |
| 2025-05-22 | 8.530 | 8.550 | 8.460 | 8.470 | 8.242 | 4,014,280 |
| 2025-05-21 | 8.550 | 8.580 | 8.510 | 8.550 | 8.320 | 3,450,236 |
| 2025-05-20 | 8.620 | 8.650 | 8.520 | 8.550 | 8.320 | 4,648,100 |
| 2025-05-19 | 8.570 | 8.630 | 8.530 | 8.600 | 8.369 | 3,746,800 |
| 2025-05-16 | 8.610 | 8.660 | 8.580 | 8.580 | 8.349 | 4,159,900 |
| 2025-05-15 | 8.720 | 8.750 | 8.620 | 8.630 | 8.398 | 5,153,470 |
| 2025-05-14 | 8.680 | 8.750 | 8.640 | 8.740 | 8.505 | 6,698,000 |
| 2025-05-13 | 8.600 | 8.640 | 8.550 | 8.620 | 8.388 | 5,505,000 |
| 2025-05-12 | 8.540 | 8.580 | 8.460 | 8.540 | 8.310 | 4,636,917 |
| 2025-05-09 | 8.500 | 8.570 | 8.420 | 8.490 | 8.262 | 4,439,245 |
| 2025-05-08 | 8.400 | 8.510 | 8.370 | 8.470 | 8.242 | 5,051,700 |
| 2025-05-07 | 8.410 | 8.460 | 8.350 | 8.400 | 8.174 | 4,596,384 |
| 2025-05-06 | 8.330 | 8.370 | 8.290 | 8.370 | 8.145 | 5,063,100 |
| 2025-04-30 | 8.340 | 8.360 | 8.250 | 8.270 | 8.048 | 4,418,800 |
| 2025-04-29 | 8.310 | 8.370 | 8.250 | 8.330 | 8.106 | 4,560,308 |
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.