Inner Mongolia Dazhong Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.550	18.350	17.490	18.230	18.230	30,748,950
2026-10-22	18.930	19.100	17.970	18.120	18.120	20,713,513
2026-10-21	19.800	19.860	18.910	19.000	19.000	13,830,597
2026-10-20	19.400	19.890	19.200	19.730	19.730	10,580,222
2026-10-19	19.580	19.810	19.240	19.450	19.450	14,355,934
2026-10-16	20.200	20.280	19.540	19.750	19.750	13,017,017
2026-10-15	20.140	20.420	19.900	20.070	20.070	13,488,612
2026-10-14	20.540	21.170	20.400	20.640	20.640	13,169,200
2026-10-13	20.330	20.880	20.000	20.580	20.580	23,346,611
2026-10-12	21.880	22.250	20.600	20.630	20.630	20,297,750
2026-10-09	22.300	22.750	21.780	22.110	22.110	16,051,010
2026-10-08	22.300	22.990	22.040	22.560	22.560	12,792,900
2026-09-30	21.650	22.470	21.500	22.280	22.280	13,097,283
2026-09-29	21.590	22.040	21.460	21.620	21.620	14,211,679
2026-09-28	22.880	22.950	21.690	21.800	21.800	15,887,516
2026-09-24	23.350	23.660	23.110	23.110	23.110	8,710,282
2026-09-23	24.550	24.590	23.380	23.580	23.580	14,763,368
2026-09-22	24.890	24.890	24.520	24.540	24.540	10,676,381
2026-09-21	23.780	24.850	23.750	24.740	24.740	20,400,025
2026-09-18	23.470	23.920	23.370	23.490	23.490	11,183,843
2026-09-17	23.250	23.480	22.980	23.270	23.270	12,954,545
2026-09-16	23.130	23.490	22.630	23.200	23.200	17,947,104
2026-09-15	23.770	23.910	23.120	23.200	23.200	14,277,352
2026-09-14	23.650	24.100	23.450	23.890	23.890	10,338,804
2026-09-11	25.010	25.040	23.300	23.830	23.830	19,729,590
2026-09-10	25.400	25.750	25.300	25.330	25.330	7,675,419
2026-09-09	25.410	25.860	25.120	25.630	25.630	13,679,695
2026-09-08	25.600	26.000	25.240	25.500	25.500	16,124,005
2026-09-07	26.140	26.270	25.730	25.810	25.810	11,374,482
2026-09-04	26.590	26.920	26.020	26.300	26.300	12,120,800
2026-09-03	26.280	27.020	26.250	26.390	26.390	14,956,672
2026-09-02	27.480	27.530	25.670	26.070	26.070	22,559,500
2026-09-01	28.250	28.560	27.650	27.720	27.720	11,603,067
2026-08-31	28.220	28.360	27.510	28.190	28.190	15,074,664
2026-08-28	27.580	28.800	27.280	28.280	28.280	19,284,809
2026-08-27	27.270	27.700	26.580	27.580	27.580	15,801,804
2026-08-26	26.000	27.980	25.830	27.350	27.350	27,735,035
2026-08-25	27.410	27.750	25.800	26.100	26.100	27,499,909
2026-08-24	28.720	28.950	27.460	27.870	27.870	38,692,504
2026-08-21	26.390	29.100	26.220	28.360	28.360	54,007,719
2026-08-20	26.660	27.250	26.310	26.450	26.450	13,639,291
2026-08-19	26.800	27.100	26.190	26.410	26.410	14,798,346
2026-08-18	27.940	28.310	27.020	27.190	27.190	13,825,096
2026-08-17	27.950	28.110	27.210	27.940	27.940	13,404,471
2026-08-14	27.990	29.200	27.520	27.770	27.770	15,799,390
2026-08-13	28.120	28.220	27.230	27.780	27.780	18,797,098
2026-08-12	27.670	29.420	27.610	28.160	28.160	25,469,147
2026-08-11	28.110	28.850	27.230	27.580	27.580	24,535,452
2026-08-10	28.260	28.880	28.030	28.430	28.430	20,398,380
2026-08-07	27.570	28.480	26.940	28.250	28.250	20,113,449
2026-08-06	28.000	28.500	27.350	27.700	27.700	20,900,703
2026-08-05	27.550	28.200	27.300	28.020	28.020	15,778,499
2026-08-04	27.300	27.700	26.850	27.510	27.510	12,177,197
2026-08-03	25.740	27.300	25.520	26.950	26.950	19,020,158
2026-07-31	26.300	26.810	25.880	25.930	25.930	13,307,974
2026-07-30	26.730	27.010	25.650	25.970	25.970	13,401,705
2026-07-29	26.450	27.160	25.450	26.760	26.760	17,991,175
2026-07-28	26.700	27.250	26.260	26.430	26.430	10,671,386
2026-07-27	26.310	26.950	25.800	26.930	26.930	14,140,030
2026-07-24	27.300	27.350	26.080	26.310	26.310	17,275,966

Page 1 of 5 · 241 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.