Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.410	8.410	8.240	8.270	8.048	6,020,808
2025-04-25	8.370	8.480	8.310	8.410	8.184	6,338,106
2025-04-24	8.220	8.400	8.170	8.370	8.145	9,187,500
2025-04-23	8.140	8.250	8.130	8.220	7.999	5,110,000
2025-04-22	8.150	8.180	8.030	8.130	7.911	6,186,900
2025-04-21	8.030	8.250	8.020	8.120	7.902	8,879,300
2025-04-18	8.080	8.130	8.050	8.080	7.863	2,429,361
2025-04-17	8.010	8.170	8.000	8.080	7.863	3,767,700
2025-04-16	8.070	8.110	7.920	8.040	7.824	4,320,681
2025-04-15	8.150	8.170	8.060	8.100	7.882	2,963,100
2025-04-14	8.180	8.200	8.100	8.130	7.911	5,550,900
2025-04-11	8.060	8.170	8.040	8.090	7.873	3,805,339
2025-04-10	8.090	8.190	8.030	8.120	7.902	6,162,543
2025-04-09	7.810	7.960	7.550	7.940	7.727	8,072,300
2025-04-08	7.880	7.960	7.730	7.910	7.697	10,513,220
2025-04-07	8.330	8.460	7.880	7.880	7.668	11,658,120
2025-04-03	8.720	8.810	8.690	8.760	8.524	3,393,900
2025-04-02	8.770	8.840	8.740	8.780	8.544	4,020,038
2025-04-01	8.620	8.830	8.610	8.790	8.554	5,358,752
2025-03-31	8.640	8.690	8.510	8.580	8.349	5,605,400
2025-03-28	8.850	8.890	8.660	8.680	8.447	6,656,422
2025-03-27	8.950	9.000	8.840	8.880	8.641	5,049,300
2025-03-26	8.970	9.080	8.920	9.000	8.758	6,314,476
2025-03-25	8.880	8.990	8.850	8.980	8.739	8,481,300
2025-03-24	8.800	8.940	8.750	8.900	8.661	8,692,030
2025-03-21	8.850	8.960	8.770	8.800	8.563	5,960,700
2025-03-20	8.880	8.940	8.840	8.890	8.651	4,758,500
2025-03-19	8.960	8.960	8.860	8.880	8.641	5,536,900
2025-03-18	8.940	9.050	8.910	8.950	8.709	6,192,491
2025-03-17	9.000	9.020	8.920	8.940	8.700	6,602,700
2025-03-14	8.950	9.050	8.920	9.030	8.787	9,310,362
2025-03-13	8.940	8.960	8.810	8.940	8.700	6,459,100
2025-03-12	8.970	8.980	8.880	8.930	8.690	6,820,681
2025-03-11	8.750	9.010	8.650	8.980	8.739	12,158,700
2025-03-10	8.850	8.860	8.730	8.780	8.544	5,228,181
2025-03-07	8.630	8.860	8.600	8.770	8.534	10,374,900
2025-03-06	8.690	8.740	8.600	8.670	8.437	7,398,500
2025-03-05	8.750	8.770	8.550	8.660	8.427	7,182,706
2025-03-04	8.850	8.850	8.700	8.750	8.515	7,057,291
2025-03-03	8.630	8.950	8.620	8.820	8.583	11,955,410
2025-02-28	8.720	8.780	8.560	8.580	8.349	5,516,464
2025-02-27	8.840	8.840	8.670	8.760	8.524	6,427,857
2025-02-26	8.650	8.870	8.640	8.820	8.583	9,213,910
2025-02-25	8.580	8.680	8.520	8.640	8.408	5,061,958
2025-02-24	8.550	8.680	8.530	8.630	8.398	7,799,917
2025-02-21	8.560	8.650	8.510	8.570	8.340	5,375,271
2025-02-20	8.550	8.590	8.490	8.530	8.301	4,599,100
2025-02-19	8.470	8.570	8.440	8.550	8.320	3,967,800
2025-02-18	8.570	8.610	8.430	8.470	8.242	5,188,400
2025-02-17	8.600	8.600	8.490	8.550	8.320	5,528,691
2025-02-14	8.620	8.680	8.560	8.610	8.379	3,987,557
2025-02-13	8.670	8.790	8.600	8.630	8.398	5,722,446
2025-02-12	8.610	8.750	8.550	8.680	8.447	5,175,529
2025-02-11	8.680	8.720	8.550	8.620	8.388	4,779,110
2025-02-10	8.710	8.760	8.630	8.680	8.447	6,146,657
2025-02-07	8.530	8.710	8.480	8.710	8.476	7,301,625
2025-02-06	8.380	8.510	8.350	8.510	8.281	4,559,286
2025-02-05	8.540	8.540	8.360	8.400	8.174	5,348,800
2025-01-27	8.410	8.570	8.400	8.480	8.252	5,934,300
2025-01-24	8.320	8.420	8.280	8.390	8.164	5,392,519

← NewerPage 7 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.