Inner Mongolia Dazhong Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.480 | 8.600 | 8.390 | 8.470 | 8.242 | 8,651,504 |
| 2024-10-29 | 8.830 | 8.850 | 8.480 | 8.500 | 8.271 | 14,487,550 |
| 2024-10-28 | 8.780 | 8.960 | 8.770 | 8.950 | 8.612 | 13,633,670 |
| 2024-10-25 | 8.560 | 8.770 | 8.550 | 8.760 | 8.429 | 9,188,100 |
| 2024-10-24 | 8.580 | 8.670 | 8.510 | 8.570 | 8.246 | 5,847,900 |
| 2024-10-23 | 8.620 | 8.740 | 8.590 | 8.660 | 8.333 | 7,858,800 |
| 2024-10-22 | 8.470 | 8.630 | 8.400 | 8.630 | 8.304 | 8,783,080 |
| 2024-10-21 | 8.500 | 8.550 | 8.350 | 8.460 | 8.141 | 11,430,350 |
| 2024-10-18 | 8.310 | 8.600 | 8.260 | 8.460 | 8.141 | 9,605,533 |
| 2024-10-17 | 8.500 | 8.570 | 8.330 | 8.330 | 8.015 | 6,069,407 |
| 2024-10-16 | 8.360 | 8.580 | 8.310 | 8.490 | 8.169 | 6,144,390 |
| 2024-10-15 | 8.670 | 8.680 | 8.410 | 8.430 | 8.112 | 7,256,350 |
| 2024-10-14 | 8.550 | 8.740 | 8.430 | 8.710 | 8.381 | 7,496,854 |
| 2024-10-11 | 8.820 | 8.860 | 8.440 | 8.530 | 8.208 | 9,839,266 |
| 2024-10-10 | 8.800 | 9.050 | 8.660 | 8.790 | 8.458 | 12,492,050 |
| 2024-10-09 | 9.460 | 9.480 | 8.680 | 8.740 | 8.410 | 19,746,369 |
| 2024-10-08 | 10.200 | 10.200 | 9.270 | 9.560 | 9.199 | 27,158,119 |
| 2024-09-30 | 8.990 | 9.270 | 8.730 | 9.270 | 8.920 | 25,546,770 |
| 2024-09-27 | 8.160 | 8.520 | 8.150 | 8.430 | 8.112 | 12,092,790 |
| 2024-09-26 | 7.820 | 8.080 | 7.780 | 8.080 | 7.775 | 11,368,100 |
| 2024-09-25 | 7.870 | 8.020 | 7.820 | 7.830 | 7.534 | 11,452,600 |
| 2024-09-24 | 7.420 | 7.760 | 7.420 | 7.760 | 7.467 | 10,347,640 |
| 2024-09-23 | 7.370 | 7.450 | 7.320 | 7.380 | 7.101 | 4,073,050 |
| 2024-09-20 | 7.480 | 7.480 | 7.320 | 7.400 | 7.121 | 4,760,119 |
| 2024-09-19 | 7.260 | 7.530 | 7.250 | 7.450 | 7.169 | 6,675,500 |
| 2024-09-18 | 7.290 | 7.320 | 7.110 | 7.240 | 6.967 | 6,185,900 |
| 2024-09-13 | 7.390 | 7.430 | 7.280 | 7.300 | 7.024 | 4,047,221 |
| 2024-09-12 | 7.410 | 7.540 | 7.380 | 7.390 | 7.111 | 4,462,700 |
| 2024-09-11 | 7.320 | 7.440 | 7.300 | 7.410 | 7.130 | 4,278,421 |
| 2024-09-10 | 7.360 | 7.410 | 7.210 | 7.350 | 7.072 | 5,790,500 |
| 2024-09-09 | 7.430 | 7.450 | 7.310 | 7.350 | 7.072 | 5,840,000 |
| 2024-09-06 | 7.610 | 7.610 | 7.410 | 7.440 | 7.159 | 6,768,400 |
| 2024-09-05 | 7.660 | 7.740 | 7.520 | 7.600 | 7.313 | 5,110,742 |
| 2024-09-04 | 7.700 | 7.770 | 7.630 | 7.650 | 7.361 | 4,333,839 |
| 2024-09-03 | 7.700 | 7.800 | 7.660 | 7.730 | 7.438 | 4,479,600 |
| 2024-09-02 | 7.800 | 7.810 | 7.650 | 7.700 | 7.409 | 6,184,300 |
| 2024-08-30 | 7.720 | 7.910 | 7.580 | 7.800 | 7.506 | 7,114,994 |
| 2024-08-29 | 7.550 | 7.750 | 7.500 | 7.720 | 7.429 | 4,132,509 |
| 2024-08-28 | 7.540 | 7.630 | 7.460 | 7.590 | 7.303 | 4,606,957 |
| 2024-08-27 | 7.650 | 7.670 | 7.510 | 7.550 | 7.265 | 4,624,230 |
| 2024-08-26 | 7.800 | 7.840 | 7.590 | 7.680 | 7.390 | 7,869,200 |
| 2024-08-23 | 7.700 | 7.860 | 7.690 | 7.780 | 7.486 | 3,986,308 |
| 2024-08-22 | 7.860 | 7.900 | 7.710 | 7.730 | 7.438 | 4,881,622 |
| 2024-08-21 | 7.870 | 7.900 | 7.810 | 7.880 | 7.582 | 2,895,357 |
| 2024-08-20 | 8.030 | 8.080 | 7.830 | 7.860 | 7.563 | 4,853,608 |
| 2024-08-19 | 7.940 | 8.090 | 7.910 | 8.030 | 7.727 | 5,718,100 |
| 2024-08-16 | 8.050 | 8.070 | 7.880 | 7.920 | 7.621 | 5,661,601 |
| 2024-08-15 | 8.040 | 8.160 | 7.980 | 8.020 | 7.717 | 6,208,372 |
| 2024-08-14 | 8.280 | 8.310 | 8.050 | 8.060 | 7.756 | 5,797,500 |
| 2024-08-13 | 8.260 | 8.320 | 8.190 | 8.290 | 7.977 | 3,633,400 |
| 2024-08-12 | 8.330 | 8.360 | 8.220 | 8.280 | 7.967 | 4,175,754 |
| 2024-08-09 | 8.320 | 8.420 | 8.300 | 8.320 | 8.006 | 4,421,483 |
| 2024-08-08 | 8.260 | 8.330 | 8.150 | 8.310 | 7.996 | 4,059,108 |
| 2024-08-07 | 8.250 | 8.310 | 8.180 | 8.270 | 7.958 | 3,192,600 |
| 2024-08-06 | 8.210 | 8.330 | 8.200 | 8.270 | 7.958 | 5,180,308 |
| 2024-08-05 | 8.260 | 8.400 | 8.140 | 8.170 | 7.862 | 6,330,206 |
| 2024-08-02 | 8.310 | 8.400 | 8.280 | 8.310 | 7.996 | 4,945,300 |
| 2024-08-01 | 8.520 | 8.620 | 8.360 | 8.390 | 8.073 | 7,469,900 |
| 2024-07-31 | 8.320 | 8.520 | 8.230 | 8.520 | 8.198 | 7,934,800 |
| 2024-07-30 | 8.270 | 8.310 | 8.200 | 8.310 | 7.996 | 3,466,774 |
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.