Inner Mongolia Dazhong Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.370 | 8.430 | 8.290 | 8.320 | 8.096 | 9,050,700 |
| 2025-01-22 | 8.280 | 8.280 | 8.180 | 8.270 | 8.048 | 3,661,300 |
| 2025-01-21 | 8.430 | 8.450 | 8.260 | 8.320 | 8.096 | 3,913,300 |
| 2025-01-20 | 8.430 | 8.460 | 8.380 | 8.400 | 8.174 | 4,135,600 |
| 2025-01-17 | 8.320 | 8.420 | 8.290 | 8.390 | 8.164 | 4,780,500 |
| 2025-01-16 | 8.380 | 8.430 | 8.260 | 8.350 | 8.126 | 6,431,888 |
| 2025-01-15 | 8.340 | 8.380 | 8.250 | 8.290 | 8.067 | 6,685,717 |
| 2025-01-14 | 8.280 | 8.390 | 8.240 | 8.370 | 8.145 | 8,719,917 |
| 2025-01-13 | 8.070 | 8.260 | 8.020 | 8.240 | 8.018 | 6,120,500 |
| 2025-01-10 | 8.260 | 8.310 | 8.140 | 8.140 | 7.921 | 4,610,600 |
| 2025-01-09 | 8.220 | 8.290 | 8.180 | 8.220 | 7.999 | 4,717,100 |
| 2025-01-08 | 8.420 | 8.440 | 8.120 | 8.250 | 8.028 | 7,781,696 |
| 2025-01-07 | 8.430 | 8.470 | 8.280 | 8.450 | 8.223 | 4,761,100 |
| 2025-01-06 | 8.320 | 8.550 | 8.250 | 8.430 | 8.203 | 6,632,700 |
| 2025-01-03 | 8.480 | 8.660 | 8.320 | 8.330 | 8.106 | 7,439,243 |
| 2025-01-02 | 8.660 | 8.730 | 8.380 | 8.470 | 8.242 | 7,751,128 |
| 2024-12-31 | 8.900 | 8.940 | 8.640 | 8.660 | 8.427 | 6,459,386 |
| 2024-12-30 | 8.970 | 9.000 | 8.860 | 8.900 | 8.661 | 5,191,138 |
| 2024-12-27 | 8.910 | 9.060 | 8.910 | 9.000 | 8.758 | 4,142,400 |
| 2024-12-26 | 8.930 | 9.020 | 8.880 | 8.930 | 8.690 | 4,425,545 |
| 2024-12-25 | 9.100 | 9.100 | 8.850 | 8.930 | 8.690 | 5,660,700 |
| 2024-12-24 | 8.980 | 9.110 | 8.980 | 9.090 | 8.846 | 6,000,998 |
| 2024-12-23 | 9.220 | 9.240 | 8.980 | 8.990 | 8.748 | 7,105,022 |
| 2024-12-20 | 9.170 | 9.260 | 9.170 | 9.210 | 8.962 | 5,418,302 |
| 2024-12-19 | 9.160 | 9.250 | 9.090 | 9.240 | 8.992 | 6,504,617 |
| 2024-12-18 | 9.250 | 9.340 | 9.220 | 9.250 | 9.001 | 5,869,915 |
| 2024-12-17 | 9.400 | 9.470 | 9.190 | 9.230 | 8.982 | 10,084,110 |
| 2024-12-16 | 9.580 | 9.660 | 9.410 | 9.460 | 9.206 | 8,132,206 |
| 2024-12-13 | 9.830 | 9.830 | 9.560 | 9.580 | 9.322 | 13,565,200 |
| 2024-12-12 | 9.860 | 9.890 | 9.740 | 9.870 | 9.605 | 10,562,490 |
| 2024-12-11 | 9.810 | 9.930 | 9.750 | 9.830 | 9.566 | 12,089,040 |
| 2024-12-10 | 10.180 | 10.180 | 9.780 | 9.820 | 9.556 | 29,612,699 |
| 2024-12-09 | 9.540 | 9.660 | 9.420 | 9.520 | 9.264 | 9,237,118 |
| 2024-12-06 | 9.450 | 9.570 | 9.360 | 9.540 | 9.284 | 10,100,910 |
| 2024-12-05 | 9.410 | 9.520 | 9.370 | 9.480 | 9.225 | 8,414,400 |
| 2024-12-04 | 9.630 | 9.680 | 9.400 | 9.470 | 9.215 | 11,026,880 |
| 2024-12-03 | 9.730 | 9.830 | 9.570 | 9.660 | 9.400 | 12,188,400 |
| 2024-12-02 | 9.650 | 9.830 | 9.620 | 9.780 | 9.517 | 14,402,510 |
| 2024-11-29 | 9.460 | 9.800 | 9.330 | 9.640 | 9.381 | 17,810,400 |
| 2024-11-28 | 9.410 | 9.670 | 9.360 | 9.440 | 9.186 | 13,445,690 |
| 2024-11-27 | 9.400 | 9.470 | 9.150 | 9.470 | 9.215 | 15,621,300 |
| 2024-11-26 | 9.700 | 9.940 | 9.420 | 9.460 | 9.206 | 16,676,480 |
| 2024-11-25 | 9.650 | 9.800 | 9.410 | 9.650 | 9.391 | 19,567,801 |
| 2024-11-22 | 9.950 | 10.200 | 9.490 | 9.520 | 9.264 | 29,136,211 |
| 2024-11-21 | 10.110 | 10.530 | 9.990 | 10.050 | 9.780 | 25,676,000 |
| 2024-11-20 | 10.080 | 10.260 | 9.920 | 10.060 | 9.790 | 39,214,738 |
| 2024-11-19 | 9.160 | 9.970 | 8.950 | 9.970 | 9.702 | 27,869,600 |
| 2024-11-18 | 9.600 | 9.690 | 8.950 | 9.060 | 8.816 | 27,210,369 |
| 2024-11-15 | 9.660 | 9.960 | 9.400 | 9.420 | 9.167 | 29,494,109 |
| 2024-11-14 | 10.700 | 10.910 | 9.800 | 9.830 | 9.566 | 41,405,039 |
| 2024-11-13 | 9.590 | 10.500 | 9.460 | 10.360 | 10.081 | 66,198,781 |
| 2024-11-12 | 9.290 | 10.110 | 9.260 | 9.930 | 9.663 | 61,343,121 |
| 2024-11-11 | 8.780 | 9.270 | 8.730 | 9.190 | 8.943 | 19,295,820 |
| 2024-11-08 | 9.020 | 9.090 | 8.790 | 8.840 | 8.602 | 13,517,500 |
| 2024-11-07 | 8.720 | 8.920 | 8.660 | 8.910 | 8.670 | 13,194,600 |
| 2024-11-06 | 8.760 | 8.910 | 8.720 | 8.770 | 8.534 | 12,952,900 |
| 2024-11-05 | 8.630 | 8.790 | 8.610 | 8.780 | 8.544 | 13,653,980 |
| 2024-11-04 | 8.690 | 8.710 | 8.500 | 8.650 | 8.417 | 9,976,964 |
| 2024-11-01 | 8.450 | 8.700 | 8.450 | 8.650 | 8.417 | 16,513,850 |
| 2024-10-31 | 8.460 | 8.530 | 8.400 | 8.470 | 8.242 | 6,173,309 |
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.