IPO

Index

18982.52

( 29.43 0.16% )
Index Unit Change
Top 20 Index 18982.52 29.43
MSE A Index 9113.67 31.1
MSE B Index 7659.88 34.95

News

DECEMBER 11, 2019 TRADING REPORT

2019-12-11 13:41:06

On December 11, 2019, MSE traded MNT 69.67 million worth of securities.

DECEMBER 10, 2019 TRADING REPORT

2019-12-10 09:29:30

On December 10, 2019, MSE traded MNT 45.9 million worth of securities.

DECEMBER 9, 2019 TRADING REPORT

2019-12-09 15:35:16

On December 9, 2019, MSE traded MNT 30.8 million worth of securities.

Aduunchuluun (ADL)

1420
-8 ( -0.56% )
  • Previous closing price: 1,428.00
  • Opening price: 1,420.00
  • Closing price: 1,420.00
  • Current day`s VWAP: 1,420.00
  • Bid: 1,285.00 x 2
  • Ask: 1,420.00 x 50
  • Total number of shares: 3,151,304
  • Issued share: 3,151,304
  • Daily range: 1,420.00 - 1,420.00
  • Trade volume: 50
  • Turnover: 71,000.00
  • Number of transaction: 1
  • 52 weeks data: 1,280.00 - 3,700.00
  • Market Cap: 4,474,851,680.00
  • ISIN: MN00ADL04618
Aduunchuluun
Mongolian Stock Exchange
Prices Traded
High Low Open Close Volume Value Date
1 1,800 1,800 1,800 1,800 30 54,000 2014-09-16
2 1,800 1,800 1,800 1,800 32 57,600 2014-09-17
3 1,890 1,889 1,889 1,890 24 45,350 2014-09-22
4 1,850 1,800 1,800 1,850 1,019 1,880,150 2014-09-23
5 1,890 1,790 1,800 1,890 429 771,580 2014-09-25
6 1,790 1,790 1,790 1,790 100 179,000 2014-09-26
7 1,889 1,889 1,889 1,889 4 7,556 2014-10-01
8 1,889 1,889 1,889 1,889 6 11,334 2014-10-03
9 1,889 1,889 1,889 1,889 6 11,334 2014-10-06
10 1,880 1,880 1,880 1,880 20 37,600 2014-10-14
11 1,800 1,790 1,800 1,793 70 125,530 2014-10-15
12 1,800 1,800 1,800 1,800 3 5,400 2014-10-16
13 1,800 1,800 1,800 1,800 100 180,000 2014-10-24
14 1,889 1,889 1,889 1,889 18 34,002 2014-11-04
15 1,850 1,850 1,850 1,850 200 370,000 2014-11-10
16 1,850 1,850 1,850 1,850 27 49,950 2014-11-12
17 1,600 1,600 1,600 1,600 159 254,400 2014-11-14
18 1,840 1,840 1,840 1,840 6 11,040 2014-11-17
19 1,800 1,800 1,800 1,800 1 1,800 2014-11-19
20 1,700 1,700 1,700 1,700 100 170,000 2014-11-21
21 1,799 1,799 1,799 1,799 2 3,598 2014-11-25
22 1,798 1,798 1,798 1,798 20 35,960 2014-11-26
23 1,750 1,700 1,750 1,708 12 20,500 2014-11-27
24 1,699 1,550 1,699 1,550 504 783,432 2014-12-02
25 1,698 1,698 1,698 1,698 5 8,490 2014-12-03
26 1,698 1,698 1,698 1,698 5 8,490 2014-12-04
27 1,670 1,670 1,670 1,670 10 16,700 2014-12-10
28 1,670 1,670 1,670 1,670 10 16,700 2014-12-11
29 1,670 1,670 1,670 1,670 15 25,050 2014-12-12
30 1,670 1,670 1,670 1,670 2 3,340 2014-12-15
31 1,551 1,550 1,551 1,550 394 610,720 2014-12-16
32 1,550 1,550 1,550 1,550 2 3,100 2014-12-17
33 1,550 1,550 1,550 1,550 10 15,500 2014-12-19
34 1,550 1,550 1,550 1,550 30 46,500 2014-12-22
35 1,550 1,550 1,550 1,550 35 54,250 2015-01-05
36 1,550 1,550 1,550 1,550 6 9,300 2015-01-06
37 1,550 1,550 1,550 1,550 3 4,650 2015-01-08
38 1,450 1,450 1,450 1,450 200 290,000 2015-01-09
39 1,500 1,500 1,500 1,500 20 30,000 2015-01-13
40 1,500 1,500 1,500 1,500 183 274,500 2015-01-14
41 1,501 1,500 1,501 1,500 100 150,020 2015-01-16
42 1,450 1,450 1,450 1,450 353 511,850 2015-01-21
43 1,450 1,450 1,450 1,450 50 72,500 2015-01-29
44 1,450 1,450 1,450 1,450 40 58,000 2015-01-30
45 1,450 1,450 1,450 1,450 7 10,150 2015-02-02
46 1,401 1,400 1,401 1,400 60 84,020 2015-02-03
47 1,400 1,350 1,400 1,356 488 661,914 2015-02-05
48 1,356 1,351 1,356 1,354 40 54,140 2015-02-06
49 1,400 1,400 1,400 1,400 100 140,000 2015-02-10
50 1,351 1,351 1,351 1,351 97 131,047 2015-02-13
51 1,450 1,370 1,370 1,394 333 464,210 2015-03-04
52 1,450 1,450 1,450 1,450 102 147,900 2015-03-06
53 1,450 1,450 1,450 1,450 98 142,100 2015-03-12
54 1,500 1,499 1,499 1,500 76 113,990 2015-03-16
55 1,500 1,500 1,500 1,500 32 48,000 2015-03-17
56 1,500 1,500 1,500 1,500 10 15,000 2015-03-18
57 1,669 1,669 1,669 1,669 10 16,690 2015-03-19
58 1,700 1,700 1,700 1,700 10 17,000 2015-03-23
59 1,900 1,900 1,900 1,900 31 58,900 2015-03-25
60 1,849 1,849 1,849 1,849 5 9,245 2015-04-06
61 1,849 1,849 1,849 1,849 10 18,490 2015-04-07
62 1,600 1,600 1,600 1,600 60 96,000 2015-04-09
63 1,500 1,500 1,500 1,500 407 610,500 2015-04-10
64 1,500 1,500 1,500 1,500 50 75,000 2015-04-13
65 1,500 1,457 1,500 1,466 50 73,280 2015-04-14
66 1,500 1,455 1,500 1,477 45 66,485 2015-04-15
67 1,456 1,450 1,456 1,452 270 392,105 2015-04-17
68 1,500 1,500 1,500 1,500 13 19,500 2015-04-21
69 1,450 1,450 1,450 1,450 17 24,650 2015-04-22
70 1,450 1,450 1,450 1,450 15 21,750 2015-04-24
71 1,401 1,400 1,401 1,400 83 116,233 2015-04-28
72 1,351 1,350 1,351 1,350 75 101,270 2015-04-30
73 1,450 1,450 1,450 1,450 2 2,900 2015-05-04
74 1,250 1,250 1,250 1,250 530 662,500 2015-05-05
75 1,301 1,300 1,301 1,300 295 383,530 2015-05-12
76 1,302 1,302 1,302 1,302 70 91,140 2015-05-13
77 1,301 1,301 1,301 1,301 30 39,030 2015-05-14
78 1,350 1,330 1,350 1,347 269 362,470 2015-05-19
79 1,353 1,353 1,353 1,353 10 13,530 2015-05-21
80 1,352 1,270 1,352 1,297 312 404,712 2015-05-22
81 1,353 1,353 1,353 1,353 266 359,898 2015-05-25
82 1,400 1,351 1,360 1,370 323 442,353 2015-05-26
83 1,400 1,400 1,400 1,400 100 140,000 2015-05-27
84 1,429 1,390 1,429 1,405 320 449,675 2015-05-28
85 1,490 1,490 1,490 1,490 10 14,900 2015-06-04
86 1,480 1,470 1,470 1,474 400 589,500 2015-06-05
87 1,500 1,490 1,490 1,495 301 450,100 2015-06-08
88 1,600 1,550 1,550 1,583 30 47,500 2015-06-09
89 1,685 1,600 1,600 1,677 110 184,500 2015-06-10
90 1,685 1,650 1,670 1,674 371 620,870 2015-06-11
91 1,670 1,670 1,670 1,670 300 501,000 2015-06-12
92 1,800 1,690 1,690 1,720 150 258,000 2015-06-15
93 1,899 1,899 1,899 1,899 20 37,980 2015-06-16
94 1,910 1,850 1,850 1,900 113 214,751 2015-06-17
95 2,000 1,920 1,920 1,962 1,304 2,558,870 2015-06-18
96 2,050 1,962 1,962 2,000 688 1,375,860 2015-06-19
97 2,100 1,965 2,050 2,015 484 975,040 2015-06-22
98 2,049 1,965 1,965 1,982 858 1,700,818 2015-06-23
99 2,040 2,040 2,040 2,040 4 8,160 2015-06-24
100 1,900 1,851 1,900 1,876 40 75,020 2015-06-26
101 1,850 1,850 1,850 1,850 413 764,050 2015-06-29
102 1,734 1,734 1,734 1,734 10 17,340 2015-07-01
103 1,734 1,734 1,734 1,734 34 58,956 2015-07-02
104 1,700 1,651 1,700 1,699 205 348,255 2015-07-07
105 1,800 1,799 1,799 1,800 110 197,990 2015-07-16
106 1,700 1,651 1,700 1,697 160 271,510 2015-07-24
107 1,690 1,690 1,690 1,690 10 16,900 2015-07-27
108 1,652 1,500 1,652 1,636 460 752,345 2015-07-29
109 1,640 1,640 1,640 1,640 20 32,800 2015-08-03
110 1,600 1,600 1,600 1,600 6 9,600 2015-08-05
111 1,600 1,600 1,600 1,600 31 49,600 2015-08-06
112 1,600 1,512 1,600 1,513 111 167,920 2015-08-07
113 1,600 1,600 1,600 1,600 2 3,200 2015-08-10
114 1,550 1,550 1,550 1,550 100 155,000 2015-08-11
115 1,600 1,515 1,600 1,532 25 38,300 2015-08-12
116 1,600 1,521 1,600 1,561 20 31,210 2015-08-13
117 1,581 1,581 1,581 1,581 20 31,620 2015-08-18
118 1,580 1,580 1,580 1,580 21 33,180 2015-08-19
119 1,581 1,580 1,581 1,581 89 140,680 2015-08-20
120 1,571 1,570 1,571 1,570 262 411,360 2015-08-21
121 1,600 1,570 1,571 1,574 163 256,530 2015-08-24
122 1,571 1,570 1,571 1,570 92 144,460 2015-08-27
123 1,571 1,570 1,570 1,571 88 138,220 2015-09-01
124 1,562 1,561 1,562 1,561 65 101,485 2015-09-03
125 1,580 1,580 1,580 1,580 5 7,900 2015-09-10
126 1,526 1,521 1,526 1,523 100 152,320 2015-09-14
127 1,600 1,522 1,522 1,578 1,363 2,151,179 2015-09-15
128 1,601 1,600 1,601 1,600 100 160,020 2015-09-22
129 1,749 1,749 1,749 1,749 7 12,243 2015-09-23
130 1,601 1,601 1,601 1,601 100 160,100 2015-09-25
131 1,602 1,602 1,602 1,602 150 240,300 2015-10-05
132 1,602 1,602 1,602 1,602 2 3,204 2015-10-06
133 1,605 1,605 1,605 1,605 200 321,000 2015-10-08
134 1,700 1,699 1,699 1,700 40 67,990 2015-10-12
135 1,650 1,650 1,650 1,650 96 158,400 2015-10-13
136 1,699 1,699 1,699 1,699 10 16,990 2015-10-15
137 1,631 1,631 1,631 1,631 30 48,930 2015-10-16
138 1,650 1,630 1,631 1,634 169 276,200 2015-10-19
139 1,650 1,631 1,631 1,634 55 89,850 2015-10-22
140 1,630 1,630 1,630 1,630 30 48,900 2015-10-23
141 1,650 1,650 1,650 1,650 50 82,500 2015-10-28
142 1,650 1,650 1,650 1,650 40 66,000 2015-10-29
143 1,610 1,600 1,610 1,604 453 726,625 2015-10-30
144 1,610 1,600 1,610 1,603 30 48,100 2015-11-04
145 1,521 1,521 1,521 1,521 100 152,100 2015-11-05
146 1,500 1,500 1,500 1,500 80 120,000 2015-11-11
147 1,400 1,400 1,400 1,400 264 369,600 2015-11-23
148 1,400 1,400 1,400 1,400 15 21,000 2015-11-24
149 1,390 1,390 1,390 1,390 5 6,950 2015-11-27
150 1,390 1,390 1,390 1,390 48 66,720 2015-11-30
151 1,371 1,250 1,371 1,303 295 384,475 2015-12-01
152 1,300 1,300 1,300 1,300 266 345,800 2015-12-02
153 1,300 1,300 1,300 1,300 4 5,200 2015-12-03
154 1,300 1,200 1,300 1,237 601 743,476 2015-12-04
155 1,205 1,205 1,205 1,205 150 180,750 2015-12-07
156 1,206 1,205 1,206 1,205 182 219,345 2015-12-09
157 1,205 1,200 1,205 1,203 170 204,540 2015-12-10
158 1,299 1,299 1,299 1,299 6 7,794 2015-12-11
159 1,299 1,299 1,299 1,299 4 5,196 2015-12-14
160 1,300 1,300 1,300 1,300 3 3,900 2015-12-15
161 1,300 1,300 1,300 1,300 1 1,300 2015-12-17
162 1,300 1,300 1,300 1,300 3 3,900 2015-12-18
163 1,300 1,150 1,300 1,205 286 344,735 2015-12-22
164 1,200 1,200 1,200 1,200 601 721,200 2015-12-23
165 1,200 1,200 1,200 1,200 10 12,000 2015-12-24
166 1,200 1,200 1,200 1,200 2 2,400 2015-12-25
167 1,200 1,200 1,200 1,200 32 38,400 2015-12-30
168 1,206 1,205 1,206 1,205 89 107,275 2016-01-04
169 1,280 1,210 1,280 1,212 186 225,410 2016-01-11
170 1,220 1,211 1,220 1,212 20 24,238 2016-01-12
171 1,275 1,275 1,275 1,275 1 1,275 2016-01-14
172 1,275 1,275 1,275 1,275 4 5,100 2016-01-21
173 1,210 1,150 1,210 1,208 426 514,510 2016-02-01
174 1,210 1,090 1,210 1,128 213 240,370 2016-02-02
175 1,150 1,150 1,150 1,150 121 139,150 2016-02-05
176 1,150 1,150 1,150 1,150 233 267,950 2016-02-08
177 1,151 1,150 1,151 1,150 381 438,180 2016-02-17
178 1,200 1,150 1,150 1,160 24 27,850 2016-02-18
179 1,210 1,160 1,210 1,189 234 278,140 2016-02-19
180 1,250 1,200 1,200 1,205 220 265,000 2016-02-23
181 1,251 1,251 1,251 1,251 4 5,004 2016-03-03
182 1,251 1,105 1,251 1,137 206 234,169 2016-03-04
183 1,200 1,200 1,200 1,200 130 156,000 2016-03-14
184 1,274 1,274 1,274 1,274 1 1,274 2016-03-17
185 1,138 1,138 1,138 1,138 30 34,140 2016-03-21
186 1,200 1,200 1,200 1,200 1 1,200 2016-04-04
187 1,200 1,200 1,200 1,200 50 60,000 2016-04-07
188 1,308 1,200 1,200 1,251 918 1,148,528 2016-04-08
189 1,438 1,379 1,379 1,409 40 56,340 2016-04-11
190 1,620 1,620 1,620 1,620 113 183,060 2016-04-12
191 1,600 1,401 1,599 1,543 122 188,200 2016-04-13
192 1,401 1,401 1,401 1,401 10 14,010 2016-04-18
193 1,350 1,350 1,350 1,350 2 2,700 2016-04-20
194 1,206 1,206 1,206 1,206 907 1,093,842 2016-04-22
195 1,201 1,201 1,201 1,201 200 240,200 2016-04-25
196 1,349 1,200 1,205 1,209 465 562,356 2016-04-26
197 1,210 1,210 1,210 1,210 4 4,840 2016-04-29
198 1,300 1,300 1,300 1,300 17 22,100 2016-05-04
199 1,399 1,349 1,349 1,379 30 41,370 2016-05-05
200 1,499 1,401 1,401 1,406 210 295,190 2016-05-06
201 1,500 1,450 1,500 1,479 400 591,500 2016-05-09
202 1,450 1,450 1,450 1,450 183 265,350 2016-05-10
203 1,500 1,500 1,500 1,500 205 307,500 2016-05-11
204 1,499 1,489 1,489 1,492 135 201,365 2016-05-13
205 1,400 1,400 1,400 1,400 40 56,000 2016-05-25
206 1,400 1,400 1,400 1,400 14 19,600 2016-05-26
207 1,400 1,350 1,400 1,364 280 382,000 2016-05-27
208 1,351 1,351 1,351 1,351 2 2,702 2016-05-30
209 1,351 1,301 1,351 1,338 78 104,338 2016-06-02
210 1,450 1,301 1,301 1,448 162 234,602 2016-06-03
211 1,400 1,400 1,400 1,400 196 274,400 2016-06-07
212 1,500 1,449 1,449 1,499 1,189 1,782,582 2016-06-17
213 1,500 1,500 1,500 1,500 29 43,500 2016-06-20
214 1,500 1,500 1,500 1,500 134 201,000 2016-06-21
215 1,600 1,517 1,517 1,534 850 1,303,960 2016-06-22
216 1,501 1,501 1,501 1,501 74 111,074 2016-06-23
217 1,499 1,499 1,499 1,499 21 31,479 2016-07-04
218 1,499 1,499 1,499 1,499 20 29,980 2016-07-27
219 1,648 1,648 1,648 1,648 5 8,240 2016-07-28
220 1,639 1,639 1,639 1,639 10 16,390 2016-08-05
221 1,451 1,403 1,451 1,441 87 125,371 2016-08-17
222 1,589 1,405 1,405 1,416 17 24,069 2016-08-18
223 1,406 1,406 1,406 1,406 28 39,368 2016-08-19
224 1,420 1,420 1,420 1,420 91 129,220 2016-08-25
225 1,420 1,419 1,419 1,420 142 201,590 2016-08-26
226 1,405 1,404 1,405 1,404 254 356,640 2016-08-30
227 1,430 1,430 1,430 1,430 184 263,120 2016-08-31
228 1,449 1,449 1,449 1,449 10 14,490 2016-09-05
229 1,450 1,450 1,450 1,450 20 29,000 2016-09-07
230 1,410 1,406 1,406 1,408 40 56,320 2016-09-08
231 1,500 1,500 1,500 1,500 2,610 3,915,000 2016-09-13
232 1,500 1,499 1,499 1,500 2,260 3,389,990 2016-09-14
233 1,500 1,500 1,500 1,500 100 150,000 2016-09-15
234 1,539 1,539 1,539 1,539 2 3,078 2016-09-16
235 1,549 1,539 1,539 1,546 28 43,292 2016-09-21
236 1,720 1,650 1,650 1,685 40 67,400 2016-09-22
237 1,698 1,698 1,698 1,698 20 33,960 2016-09-26
238 1,700 1,700 1,700 1,700 2,000 3,400,000 2016-09-28
239 1,690 1,510 1,510 1,686 127 214,090 2016-09-29
240 1,699 1,698 1,698 1,698 220 373,660 2016-09-30
241 1,700 1,698 1,698 1,700 423 719,060 2016-10-07
242 1,750 1,750 1,750 1,750 251 439,250 2016-10-10
243 1,749 1,749 1,749 1,749 10 17,490 2016-10-12
244 1,750 1,699 1,700 1,709 462 789,395 2016-10-14
245 1,749 1,749 1,749 1,749 280 489,720 2016-10-17
246 1,749 1,700 1,749 1,706 58 98,925 2016-10-20
247 1,652 1,652 1,652 1,652 280 462,560 2016-10-21
248 1,655 1,651 1,655 1,653 400 661,020 2016-10-26
249 1,655 1,655 1,655 1,655 20 33,100 2016-10-27
250 1,659 1,659 1,659 1,659 10 16,590 2016-11-04
251 1,660 1,659 1,659 1,660 236 391,730 2016-11-14
252 1,900 1,650 1,650 1,744 1,420 2,476,090 2016-11-15
253 1,754 1,681 1,744 1,726 155 267,490 2016-11-16
254 1,728 1,720 1,728 1,727 67 115,696 2016-11-17
255 1,799 1,750 1,799 1,751 205 358,995 2016-11-18
256 1,750 1,740 1,750 1,747 750 1,310,000 2016-11-22
257 1,751 1,751 1,751 1,751 20 35,020 2016-11-28
258 1,798 1,700 1,798 1,706 862 1,470,808 2016-11-29
259 1,799 1,700 1,751 1,755 2,142 3,759,455 2016-11-30
260 1,701 1,680 1,701 1,689 505 852,840 2016-12-01
261 1,810 1,680 1,681 1,792 1,165 2,088,261 2016-12-02
262 1,810 1,810 1,810 1,810 50 90,500 2016-12-05
263 1,910 1,701 1,701 1,837 672 1,234,543 2016-12-06
264 1,835 1,835 1,835 1,835 100 183,500 2016-12-09
265 1,839 1,839 1,839 1,839 10 18,390 2016-12-12
266 1,750 1,700 1,730 1,725 450 776,384 2016-12-13
267 1,701 1,700 1,701 1,700 270 459,020 2016-12-15
268 1,701 1,700 1,701 1,700 692 1,176,420 2016-12-16
269 1,780 1,700 1,750 1,750 108 188,956 2016-12-19
270 1,800 1,750 1,750 1,775 100 177,500 2016-12-20
271 1,751 1,700 1,751 1,715 144 247,024 2016-12-21
272 1,750 1,750 1,750 1,750 200 350,000 2016-12-23
273 1,750 1,750 1,750 1,750 26 45,500 2016-12-26
274 1,799 1,775 1,799 1,782 33 58,815 2016-12-27
275 1,800 1,799 1,799 1,800 210 377,990 2016-12-28
276 1,751 1,705 1,751 1,749 1,042 1,822,530 2017-01-10
277 1,750 1,750 1,750 1,750 4,213 7,372,750 2017-01-11
278 1,794 1,794 1,794 1,794 10 17,940 2017-01-16
279 1,751 1,751 1,751 1,751 30 52,530 2017-01-17
280 1,750 1,750 1,750 1,750 362 633,500 2017-01-19
281 1,751 1,750 1,751 1,750 278 486,510 2017-01-20
282 1,775 1,750 1,775 1,750 101 176,775 2017-01-23
283 1,750 1,750 1,750 1,750 90 157,500 2017-01-25
284 1,750 1,750 1,750 1,750 200 350,000 2017-01-26
285 1,750 1,750 1,750 1,750 197 344,750 2017-01-27
286 1,760 1,750 1,760 1,755 190 333,510 2017-01-30
287 1,775 1,761 1,761 1,762 21 36,995 2017-02-03
288 1,760 1,760 1,760 1,760 20 35,200 2017-02-06
289 1,750 1,750 1,750 1,750 200 350,000 2017-02-07
290 1,750 1,750 1,750 1,750 193 337,750 2017-02-08
291 1,750 1,750 1,750 1,750 100 175,000 2017-02-09
292 1,750 1,750 1,750 1,750 7 12,250 2017-02-10
293 1,790 1,750 1,750 1,750 1,280 2,240,281 2017-02-20
294 2,012 1,789 1,789 1,953 311 607,350 2017-02-22
295 2,100 1,950 2,100 2,048 561 1,149,105 2017-02-23
296 2,060 1,950 2,048 2,000 316 631,900 2017-02-24
297 2,000 1,950 1,950 1,980 25 49,490 2017-03-02
298 2,000 1,999 1,999 2,000 3,002 6,003,995 2017-03-06
299 2,020 2,000 2,000 2,017 6 12,100 2017-03-07
300 2,040 2,000 2,000 2,034 135 274,570 2017-03-09
301 2,100 2,010 2,010 2,065 1,574 3,250,080 2017-03-10
302 2,370 2,090 2,090 2,120 1,402 2,972,140 2017-03-13
303 2,380 2,370 2,370 2,379 232 551,940 2017-03-14
304 2,399 2,379 2,398 2,397 1,106 2,650,612 2017-03-15
305 2,380 2,380 2,380 2,380 10 23,800 2017-03-16
306 2,349 2,349 2,349 2,349 10 23,490 2017-03-20
307 2,200 2,200 2,200 2,200 2 4,400 2017-03-21
308 2,200 2,000 2,200 2,056 123 252,900 2017-03-22
309 2,199 1,952 2,000 2,001 2,919 5,841,899 2017-03-23
310 2,000 2,000 2,000 2,000 20 40,000 2017-03-24
311 2,000 1,951 2,000 1,998 1,876 3,748,831 2017-03-27
312 2,001 1,999 1,999 2,000 1,005 2,009,995 2017-03-28
313 2,000 2,000 2,000 2,000 30 60,000 2017-03-29
314 2,000 2,000 2,000 2,000 63 126,000 2017-03-30
315 2,200 2,000 2,000 2,169 2,265 4,913,437 2017-04-03
316 2,348 2,300 2,300 2,308 443 1,022,240 2017-04-05
317 2,430 2,250 2,329 2,359 1,093 2,577,980 2017-04-06
318 2,435 2,400 2,429 2,426 453 1,099,130 2017-04-07
319 2,379 2,379 2,379 2,379 3 7,137 2017-04-10
320 2,735 2,378 2,378 2,568 2,672 6,862,745 2017-04-11
321 2,550 2,550 2,550 2,550 30 76,500 2017-04-12
322 2,350 2,350 2,350 2,350 44 103,400 2017-04-13
323 2,699 2,400 2,400 2,434 1,177 2,864,562 2017-04-17
324 2,700 2,348 2,350 2,680 458 1,227,551 2017-04-18
325 2,799 2,600 2,600 2,717 101 274,439 2017-04-19
326 2,809 2,799 2,799 2,801 72 201,648 2017-04-20
327 2,700 2,400 2,500 2,414 449 1,083,750 2017-04-24
328 2,415 2,415 2,415 2,415 10 24,150 2017-04-26
329 2,401 2,400 2,401 2,400 84 201,620 2017-04-27
330 2,590 2,400 2,400 2,505 869 2,176,800 2017-05-03
331 2,600 2,320 2,599 2,380 215 511,690 2017-05-04
332 2,350 2,300 2,350 2,302 967 2,225,620 2017-05-05
333 2,600 2,600 2,600 2,600 10 26,000 2017-05-08
334 2,639 2,598 2,598 2,612 30 78,360 2017-05-09
335 2,599 2,599 2,599 2,599 22 57,178 2017-05-10
336 2,301 2,300 2,301 2,300 360 828,155 2017-05-11
337 2,550 2,549 2,550 2,550 100 254,960 2017-05-16
338 2,345 2,301 2,345 2,305 129 297,369 2017-05-17
339 2,301 2,300 2,301 2,300 338 777,431 2017-05-18
340 2,299 2,299 2,299 2,299 1 2,299 2017-05-24
341 2,490 2,299 2,299 2,410 259 624,191 2017-05-25
342 2,200 2,200 2,200 2,200 541 1,190,200 2017-06-05
343 2,200 2,200 2,200 2,200 528 1,161,600 2017-06-06
344 2,398 2,398 2,398 2,398 20 47,960 2017-06-07
345 2,347 2,346 2,346 2,347 20 46,930 2017-06-13
346 2,201 2,200 2,201 2,200 492 1,082,420 2017-06-16
347 2,250 2,250 2,250 2,250 50 112,500 2017-06-19
348 2,151 2,150 2,151 2,150 1,020 2,193,020 2017-06-20
349 2,101 2,100 2,101 2,100 830 1,743,020 2017-06-21
350 2,218 2,218 2,218 2,218 50 110,900 2017-06-22
351 2,150 2,150 2,150 2,150 1,000 2,150,000 2017-06-23
352 2,101 2,100 2,101 2,100 445 934,520 2017-06-28
353 2,102 2,100 2,102 2,101 140 294,090 2017-06-29
354 2,200 2,100 2,200 2,100 879 1,846,320 2017-07-03
355 2,100 2,100 2,100 2,100 55 115,500 2017-07-04
356 2,245 2,100 2,100 2,113 113 238,750 2017-07-18
357 2,101 2,070 2,101 2,098 118 247,520 2017-07-19
358 2,410 2,100 2,100 2,165 120 259,750 2017-07-20
359 2,370 2,101 2,101 2,102 502 1,054,971 2017-07-24
360 2,101 2,100 2,101 2,101 30 63,019 2017-07-25
361 2,299 2,299 2,299 2,299 292 671,308 2017-07-26
362 2,106 2,106 2,106 2,106 1 2,106 2017-07-31
363 2,300 2,250 2,250 2,295 1,124 2,579,490 2017-08-02
364 2,339 2,285 2,300 2,308 30 69,240 2017-08-04
365 2,300 2,300 2,300 2,300 25 57,500 2017-08-07
366 2,339 2,300 2,339 2,320 20 46,390 2017-08-08
367 2,339 2,339 2,339 2,339 10 23,390 2017-08-09
368 2,600 2,349 2,349 2,520 680 1,713,370 2017-08-10
369 2,889 2,300 2,519 2,406 1,576 3,791,500 2017-08-15
370 2,301 2,301 2,301 2,301 10 23,010 2017-08-22
371 2,549 2,549 2,549 2,549 10 25,490 2017-09-04
372 2,400 2,400 2,400 2,400 3 7,200 2017-09-12
373 2,500 2,400 2,400 2,445 110 269,000 2017-09-13
374 2,600 2,500 2,500 2,573 385 990,716 2017-09-14
375 2,600 2,400 2,400 2,573 75 192,990 2017-09-18
376 2,599 2,599 2,599 2,599 2 5,198 2017-09-19
377 2,599 2,400 2,599 2,503 58 145,180 2017-09-20
378 2,600 2,600 2,600 2,600 213 553,800 2017-09-21
379 2,720 2,700 2,700 2,719 270 734,000 2017-09-22
380 2,760 2,720 2,720 2,754 35 96,380 2017-09-25
381 2,800 2,600 2,600 2,783 219 609,390 2017-09-26
382 3,200 2,700 2,829 2,765 1,505 4,161,690 2017-09-27
383 3,179 2,500 3,179 2,548 1,884 4,800,456 2017-09-28
384 2,700 2,400 2,700 2,517 2,380 5,990,620 2017-09-29
385 2,700 2,700 2,700 2,700 95 256,500 2017-10-02
386 2,850 2,750 2,849 2,805 220 616,990 2017-10-04
387 2,850 2,840 2,850 2,845 445 1,266,240 2017-10-09
388 2,894 2,848 2,850 2,850 2,926 8,339,753 2017-10-10
389 2,800 2,800 2,800 2,800 910 2,548,000 2017-10-11
390 2,850 2,850 2,850 2,850 52 148,200 2017-10-13
391 2,800 2,750 2,800 2,750 531 1,460,500 2017-10-16
392 2,750 2,750 2,750 2,750 395 1,086,250 2017-10-17
393 2,850 2,840 2,840 2,848 4,740 13,500,495 2017-10-18
394 3,000 2,894 2,894 2,962 183 542,120 2017-10-31
395 3,049 3,049 3,049 3,049 5 15,245 2017-11-01
396 3,000 3,000 3,000 3,000 23 69,000 2017-11-02
397 2,800 2,800 2,800 2,800 15 42,000 2017-11-03
398 2,750 2,750 2,750 2,750 16 44,000 2017-11-07
399 3,049 2,750 3,000 2,911 270 785,980 2017-11-08
400 3,105 2,999 2,999 3,022 140 423,090 2017-11-09
401 3,000 2,750 2,999 2,775 342 948,990 2017-11-13
402 2,770 2,750 2,770 2,752 70 192,660 2017-11-14
403 2,750 2,750 2,750 2,750 94 258,500 2017-11-16
404 2,999 2,999 2,999 2,999 5 14,995 2017-11-17
405 2,755 2,755 2,755 2,755 400 1,102,000 2017-11-21
406 2,800 2,800 2,800 2,800 60 168,000 2017-11-22
407 2,800 2,750 2,800 2,764 2,901 8,018,590 2017-11-23
408 3,160 2,850 2,850 3,013 1,636 4,928,935 2017-11-24
409 3,200 3,159 3,159 3,175 972 3,085,740 2017-11-27
410 3,219 3,200 3,200 3,210 40 128,380 2017-11-28
411 3,300 3,249 3,249 3,291 176 579,290 2017-11-29
412 3,500 3,399 3,399 3,421 1,052 3,598,368 2017-11-30
413 3,930 3,400 3,400 3,532 680 2,401,600 2017-12-01
414 3,680 3,645 3,645 3,674 279 1,024,970 2017-12-08
415 3,690 3,360 3,601 3,569 205 731,705 2017-12-11
416 3,700 3,699 3,699 3,700 1,005 3,718,495 2017-12-12
417 3,361 3,361 3,361 3,361 10 33,610 2017-12-14
418 3,361 3,351 3,361 3,359 55 184,755 2017-12-15
419 3,400 3,400 3,400 3,400 10 34,000 2017-12-22
420 3,301 3,301 3,301 3,301 10 33,010 2017-12-25
421 3,579 3,200 3,499 3,410 86 293,244 2017-12-26
422 3,200 3,000 3,200 3,009 611 1,838,300 2017-12-27
423 3,100 3,100 3,100 3,100 10 31,000 2017-12-28
424 3,100 3,100 3,100 3,100 6 18,600 2018-01-02
425 3,101 3,001 3,101 3,070 33 101,320 2018-01-03
426 3,001 3,000 3,001 3,000 50 150,010 2018-01-05
427 3,100 3,099 3,100 3,099 8 24,795 2018-01-08
428 3,099 3,099 3,099 3,099 14 43,386 2018-01-09
429 3,100 3,100 3,100 3,100 50 155,000 2018-01-11
430 3,100 3,001 3,100 3,075 40 123,010 2018-01-12
431 3,100 3,100 3,100 3,100 55 170,500 2018-01-16
432 2,920 2,920 2,920 2,920 58 169,360 2018-01-17
433 2,931 2,899 2,931 2,920 443 1,293,560 2018-01-19
434 2,891 2,700 2,891 2,754 280 771,220 2018-01-23
435 2,800 2,800 2,800 2,800 300 840,000 2018-01-24
436 2,800 2,700 2,800 2,745 66 181,200 2018-01-25
437 2,701 2,701 2,701 2,701 20 54,020 2018-01-26
438 2,750 2,750 2,750 2,750 71 195,250 2018-01-29
439 2,701 2,700 2,701 2,700 81 218,725 2018-01-30
440 2,700 2,656 2,700 2,696 330 889,730 2018-01-31
441 2,650 2,650 2,650 2,650 66 174,900 2018-02-02
442 2,750 2,650 2,650 2,701 204 551,000 2018-02-05
443 2,750 2,750 2,750 2,750 497 1,366,750 2018-02-06
444 2,750 2,700 2,750 2,711 482 1,306,902 2018-02-07
445 2,850 2,701 2,850 2,791 248 692,198 2018-02-09
446 2,900 2,830 2,830 2,859 560 1,601,180 2018-02-12
447 2,850 2,800 2,850 2,838 260 738,000 2018-02-13
448 2,850 2,750 2,800 2,792 240 670,160 2018-02-14
449 2,850 2,850 2,850 2,850 4 11,400 2018-02-15
450 2,900 2,900 2,900 2,900 2 5,800 2018-02-20
451 2,900 2,900 2,900 2,900 11 31,900 2018-02-21
452 2,900 2,900 2,900 2,900 10 29,000 2018-02-22
453 2,900 2,900 2,900 2,900 10 29,000 2018-02-23
454 2,900 2,900 2,900 2,900 10 29,000 2018-02-26
455 2,900 2,801 2,900 2,814 80 226,540 2018-02-27
456 2,900 2,900 2,900 2,900 86 249,400 2018-02-28
457 2,900 2,802 2,900 2,817 299 847,350 2018-03-01
458 2,805 2,805 2,805 2,805 15 42,075 2018-03-02
459 2,801 2,801 2,801 2,801 10 28,010 2018-03-05
460 2,805 2,804 2,804 2,805 268 751,730 2018-03-06
461 2,845 2,845 2,845 2,845 200 569,000 2018-03-12
462 2,830 2,830 2,830 2,830 1 2,830 2018-03-13
463 2,800 2,800 2,800 2,800 8 22,400 2018-03-14
464 2,800 2,790 2,800 2,790 308 859,460 2018-03-15
465 2,790 2,785 2,790 2,785 206 573,740 2018-03-16
466 2,751 2,700 2,751 2,700 1,020 2,804,203 2018-03-19
467 2,750 2,750 2,750 2,750 5 13,750 2018-03-20
468 2,750 2,600 2,600 2,742 1,025 2,805,450 2018-03-21
469 2,780 2,780 2,780 2,780 4 11,120 2018-03-22
470 2,780 2,780 2,780 2,780 200 556,000 2018-03-23
471 2,750 2,750 2,750 2,750 50 137,500 2018-03-26
472 2,750 2,750 2,750 2,750 458 1,259,500 2018-03-27
473 2,750 2,700 2,700 2,709 16 43,350 2018-04-04
474 2,700 2,700 2,700 2,700 50 135,000 2018-04-05
475 2,605 2,605 2,605 2,605 8 20,840 2018-04-11
476 2,605 2,601 2,605 2,605 102 265,670 2018-04-13
477 2,605 2,605 2,605 2,605 123 320,415 2018-04-16
478 2,700 2,700 2,700 2,700 3 8,100 2018-04-20
479 2,700 2,700 2,700 2,700 197 531,900 2018-04-26
480 2,750 2,740 2,740 2,740 522 1,430,500 2018-04-30
481 2,700 2,700 2,700 2,700 200 540,000 2018-05-03
482 2,700 2,700 2,700 2,700 63 170,100 2018-05-08
483 2,700 2,700 2,700 2,700 250 675,000 2018-05-09
484 2,700 2,700 2,700 2,700 1 2,700 2018-05-11
485 2,750 2,700 2,700 2,714 150 406,068 2018-05-17
486 2,700 2,700 2,700 2,700 5 13,500 2018-06-06
487 2,650 2,650 2,650 2,650 5 13,250 2018-06-15
488 2,300 2,300 2,300 2,300 1,002 2,304,600 2018-06-19
489 2,600 2,600 2,600 2,600 5 13,000 2018-06-20
490 2,500 2,500 2,500 2,500 144 360,000 2018-06-21
491 2,200 2,200 2,200 2,200 1,000 2,200,000 2018-06-22
492 2,300 2,300 2,300 2,300 77 177,100 2018-06-26
493 2,300 2,300 2,300 2,300 143 328,900 2018-06-27
494 2,300 2,300 2,300 2,300 18 41,400 2018-06-28
495 2,300 2,300 2,300 2,300 965 2,219,500 2018-07-02
496 2,300 2,300 2,300 2,300 100 230,000 2018-07-04
497 2,300 2,300 2,300 2,300 7 16,100 2018-07-18
498 2,300 2,300 2,300 2,300 2 4,600 2018-07-20
499 2,200 2,200 2,200 2,200 23 50,600 2018-07-27
500 2,200 2,200 2,200 2,200 77 169,400 2018-07-30
501 2,300 2,300 2,300 2,300 123 282,900 2018-07-31
502 2,001 2,001 2,001 2,001 22 44,022 2018-08-02
503 2,200 2,200 2,200 2,200 34 74,800 2018-08-15
504 2,200 2,200 2,200 2,200 1 2,200 2018-08-22
505 2,200 2,200 2,200 2,200 10 22,000 2018-08-23
506 2,100 2,100 2,100 2,100 3 6,300 2018-08-27
507 2,245 2,100 2,100 2,107 44 92,690 2018-08-29
508 2,100 2,100 2,100 2,100 100 210,000 2018-08-30
509 2,100 2,100 2,100 2,100 328 688,800 2018-08-31
510 2,010 2,010 2,010 2,010 10 20,100 2018-09-03
511 2,000 2,000 2,000 2,000 96 192,000 2018-09-07
512 2,050 2,050 2,050 2,050 70 143,500 2018-09-11
513 2,001 2,000 2,001 2,000 718 1,436,020 2018-09-17
514 2,002 2,000 2,002 2,000 695 1,390,115 2018-09-18
515 2,100 2,000 2,050 2,009 575 1,152,000 2018-09-20
516 2,000 1,990 1,990 1,999 450 899,500 2018-09-24
517 2,000 2,000 2,000 2,000 278 556,000 2018-09-27
518 2,000 2,000 2,000 2,000 350 700,000 2018-09-28
519 2,000 1,805 2,000 1,810 349 662,800 2018-10-01
520 2,000 2,000 2,000 2,000 5 10,000 2018-10-05
521 2,090 2,090 2,090 2,090 9 18,810 2018-10-17
522 2,090 2,090 2,090 2,090 1 2,090 2018-10-18
523 1,900 1,900 1,900 1,900 10 19,000 2018-10-24
524 1,900 1,900 1,900 1,900 200 380,000 2018-11-20
525 1,900 1,900 1,900 1,900 70 133,000 2018-11-22
526 1,900 1,900 1,900 1,900 330 627,000 2018-11-28
527 1,820 1,820 1,820 1,820 120 218,400 2018-12-07
528 2,093 2,093 2,093 2,093 93 194,649 2018-12-13
529 2,100 2,100 2,100 2,100 2 4,200 2018-12-24
530 1,850 1,800 1,850 1,845 109 201,100 2019-02-12
531 1,800 1,800 1,800 1,800 75 135,000 2019-02-13
532 1,600 1,600 1,600 1,600 110 176,000 2019-02-15
533 1,612 1,600 1,612 1,602 240 384,460 2019-02-18
534 1,550 1,550 1,550 1,550 5 7,750 2019-02-22
535 1,700 1,700 1,700 1,700 20 34,000 2019-03-06
536 1,950 1,950 1,950 1,950 1 1,950 2019-03-11
537 1,950 1,950 1,950 1,950 3 5,850 2019-03-14
538 1,950 1,950 1,950 1,950 6 11,700 2019-03-20
539 1,950 1,940 1,940 1,950 33 64,200 2019-03-21
540 1,950 1,950 1,950 1,950 2 3,900 2019-03-22
541 1,950 1,950 1,950 1,950 9 17,550 2019-03-25
542 1,950 1,950 1,950 1,950 17 33,150 2019-03-27
543 1,975 1,975 1,975 1,975 33 65,175 2019-03-29
544 1,950 1,950 1,950 1,950 15 29,250 2019-04-16
545 1,850 1,850 1,850 1,850 100 185,000 2019-05-01
546 1,850 1,850 1,850 1,850 5 9,250 2019-05-02
547 1,700 1,700 1,700 1,700 1 1,700 2019-05-14
548 1,601 1,601 1,601 1,601 30 48,030 2019-05-27
549 1,750 1,750 1,750 1,750 4 7,000 2019-05-28
550 1,700 1,690 1,700 1,694 12 20,330 2019-06-04
551 1,690 1,690 1,690 1,690 3 5,070 2019-06-06
552 1,601 1,601 1,601 1,601 1 1,601 2019-06-13
553 1,602 1,602 1,602 1,602 50 80,100 2019-06-18
554 1,690 1,690 1,690 1,690 257 434,330 2019-06-26
555 1,601 1,601 1,601 1,601 10 16,010 2019-07-08
556 1,601 1,600 1,601 1,600 120 192,020 2019-07-23
557 1,600 1,600 1,600 1,600 285 456,000 2019-07-24
558 1,576 1,575 1,576 1,575 56 88,220 2019-07-29
559 1,600 1,600 1,600 1,600 20 32,000 2019-07-30
560 1,600 1,600 1,600 1,600 25 40,000 2019-07-31
561 1,600 1,600 1,600 1,600 10 16,000 2019-08-15
562 1,500 1,500 1,500 1,500 101 151,500 2019-09-02
563 1,280 1,280 1,280 1,280 5 6,400 2019-10-03
564 1,340 1,340 1,340 1,340 13 17,420 2019-10-29
565 1,300 1,281 1,300 1,294 45 58,215 2019-11-05
566 1,300 1,281 1,300 1,290 39 50,320 2019-11-12
567 1,280 1,280 1,280 1,280 10 12,800 2019-11-13
568 1,285 1,283 1,285 1,285 210 269,830 2019-11-22
569 1,440 1,440 1,440 1,440 6 8,640 2019-11-25
570 1,285 1,285 1,285 1,285 50 64,250 2019-12-04
571 1,428 1,428 1,428 1,428 30 42,840 2019-12-10

Aduunchuluun (ADL)

Address:
Phone: 50021392
Fax: 50021392
Name of Director/CEO: SH.Bayasgalan
Email: murun@aduunchuluun.mn
Established date: 1954-11-02
Listed date: 1995-02-13
Registration № 2011239
State Registration №
Stock type: Common
Business description: Mining
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00ADL04618

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Lastname Firstname Position Percentage of shares held

Board of Directors

Lastname Firstname Membership Percentage of shares held
1 M Shinetogtokh Board Chairman 0 %
2 B Batsaikhan Board member 0 %
3 Sh Myagmarsuren Board member 0 %
4 B Shatar Board member 53.09 %
5 Sh Ider Board member 0 %
6 Sh Bayasgalan Board member 0 %
7 S Badarch Board member 0 %

Influential shareholders

Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 JALBUU SAINTUYAA 18.04 % None None
2 TSEND SHINEBAYAR 18.15 % None None
3 BATTOGTOKH SHATAR 51 % None None

Нөлөө бүхий хувьцаа эзэмшигчдийн түүх

Lastname Firstname Эзэмшиж байсан ширхэг Эзэмшиж байсан огноо

Authorized officials

Lastname Firstname Position

Board of Directors

Lastname Firstname Position
1 M Shinetogtokh Chairman of Board
2 B Batsaikhan Board Member
3 Sh Myagmarsuren Board Member
4 B Shatar Board Member
5 Sh Ider Board Member
6 Sh Bayasgalan Board Member
7 S Badarch Board Member

Shareholders with 5% interest

Lastname Firstname Position Share
1 JALBUU SAINTUYAA uncertain 18.04 %
2 TSEND SHINEBAYAR uncertain 18.15 %
3 BATTOGTOKH SHATAR uncertain 51 %

Balance sheet

  • Total assets 8,698,897,400
  • Total liabilities 584,104,700
  • Total owner`s equity 8,114,792,700
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 1,877,167,000
  • Cost of sales 3,294,735,800
  • Gross profit -1,604,794,000
  • Net income -1,604,794,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,575

Ratios

  • Return on Assets /ROA/ -0.1845
  • Return on Equity /ROE/ /ROE/ -0.1978
  • Return on Total Assets /ROTA/ -0.1845
  • Earnings per share /EPS/ -509.2476
  • Price earnings ratio (P/E Ratio) -3.1419

Balance sheet

  • Total assets 10,453,575,700
  • Total liabilities 324,319,500
  • Total owner`s equity 10,129,256,200
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 8,212,477,500
  • Cost of sales 6,999,630,300
  • Gross profit 650,557,900
  • Net income 547,064,000
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,214

Ratios

  • Return on Assets /ROA/ 0.0523
  • Return on Equity /ROE/ /ROE/ 0.054
  • Return on Total Assets /ROTA/ 0.0622
  • Earnings per share /EPS/ 173.5992
  • Price earnings ratio (P/E Ratio) 8.9286

Balance sheet

  • Total assets 10,233,007,700
  • Total liabilities 282,645,600
  • Total owner`s equity 9,950,362,100
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 4,089,323,900
  • Cost of sales 3,325,393,600
  • Gross profit 409,077,600
  • Net income 368,169,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,158

Ratios

  • Return on Assets /ROA/ 0.036
  • Return on Equity /ROE/ /ROE/ 0.037
  • Return on Total Assets /ROTA/ 0.04
  • Earnings per share /EPS/ 116.8309
  • Price earnings ratio (P/E Ratio) 17.5467

Balance sheet

  • Total assets 10,229,004,000
  • Total liabilities 237,142,200
  • Total owner`s equity 9,991,861,800
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 7,998,926,300
  • Cost of sales 7,186,832,100
  • Gross profit 520,600,000
  • Net income 435,501,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,171

Ratios

  • Return on Assets /ROA/ 0.0426
  • Return on Equity /ROE/ /ROE/ 0.0436
  • Return on Total Assets /ROTA/ 0.0509
  • Earnings per share /EPS/ 138.1973
  • Price earnings ratio (P/E Ratio) 19.6169

Balance sheet

  • Total assets 10,475,349,700
  • Total liabilities 267,440,400
  • Total owner`s equity 10,207,909,300
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 4,379,166,200
  • Cost of sales 3,471,166,300
  • Gross profit 736,647,600
  • Net income 651,549,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,239

Ratios

  • Return on Assets /ROA/ 0.0622
  • Return on Equity /ROE/ /ROE/ 0.0638
  • Return on Total Assets /ROTA/ 0.0703
  • Earnings per share /EPS/ 206.7554
  • Price earnings ratio (P/E Ratio) 11.1629

Balance sheet

  • Total assets 10,206,182,800
  • Total liabilities 271,666,200
  • Total owner`s equity 9,934,516,600
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 8,660,382,800
  • Cost of sales 7,191,781,500
  • Gross profit 1,021,529,600
  • Net income 911,227,800
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,153

Ratios

  • Return on Assets /ROA/ 0.0893
  • Return on Equity /ROE/ /ROE/ 0.0917
  • Return on Total Assets /ROTA/ 0.1001
  • Earnings per share /EPS/ 289.159
  • Price earnings ratio (P/E Ratio) 8.3345

Balance sheet

  • Total assets 10,238,834,500
  • Total liabilities 568,878,100
  • Total owner`s equity 9,669,956,400
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 3,970,560,800
  • Cost of sales 3,008,596,500
  • Gross profit 743,305,700
  • Net income 646,667,600
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 3,069

Ratios

  • Return on Assets /ROA/ 0.0632
  • Return on Equity /ROE/ /ROE/ 0.0669
  • Return on Total Assets /ROTA/ 0.0726
  • Earnings per share /EPS/ 205.2064
  • Price earnings ratio (P/E Ratio) 8.0309

Balance sheet

  • Total assets 10,029,102,500
  • Total liabilities 690,683,300
  • Total owner`s equity 9,338,419,200
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 7,173,151,400
  • Cost of sales 5,959,761,000
  • Gross profit 596,981,000
  • Net income 524,762,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,963

Ratios

  • Return on Assets /ROA/ 0.0523
  • Return on Equity /ROE/ /ROE/ 0.0562
  • Return on Total Assets /ROTA/ 0.0595
  • Earnings per share /EPS/ 166.5223
  • Price earnings ratio (P/E Ratio) 8.4433

Balance sheet

  • Total assets 6,321,569,800
  • Total liabilities 0
  • Total owner`s equity 0
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 0
  • Cost of sales 4,904,244,700
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/ /ROE/
  • Return on Total Assets /ROTA/ 0
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 9,428,912,900
  • Total liabilities 467,853,700
  • Total owner`s equity 8,961,059,200
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 3,261,826,000
  • Cost of sales 2,628,843,400
  • Gross profit 215,950,900
  • Net income 147,402,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,844

Ratios

  • Return on Assets /ROA/ 0.0156
  • Return on Equity /ROE/ /ROE/ 0.0164
  • Return on Total Assets /ROTA/ 0.0229
  • Earnings per share /EPS/ 46.775
  • Price earnings ratio (P/E Ratio) 38.4821

Balance sheet

  • Total assets 9,616,580,400
  • Total liabilities 535,062,700
  • Total owner`s equity 9,081,517,700
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 6,694,578,600
  • Cost of sales 5,676,110,400
  • Gross profit 738,226,100
  • Net income 664,403,500
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,882

Ratios

  • Return on Assets /ROA/ 0.0691
  • Return on Equity /ROE/ /ROE/ 0.0732
  • Return on Total Assets /ROTA/ 0.0768
  • Earnings per share /EPS/ 210.8345
  • Price earnings ratio (P/E Ratio) 7.1146

Balance sheet

  • Total assets 9,549,672,400
  • Total liabilities 896,210,400
  • Total owner`s equity 8,653,462,000
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 5,682,194,600
  • Cost of sales 4,850,437,700
  • Gross profit 593,181,100
  • Net income 533,863,000
  • Dividend /common/ 75
  • Dividend /preferred/ 0
  • Book value per share 2,746

Ratios

  • Return on Assets /ROA/ 0.0559
  • Return on Equity /ROE/ /ROE/ 0.0617
  • Return on Total Assets /ROTA/ 0.0621
  • Earnings per share /EPS/ 169.4102
  • Price earnings ratio (P/E Ratio) 10.7432

Balance sheet

  • Total assets 10,009,779,300
  • Total liabilities 1,129,106,700
  • Total owner`s equity 8,880,672,600
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 2,757,608,000
  • Cost of sales 1,759,765,800
  • Gross profit 861,158,700
  • Net income 761,073,500
  • Dividend /common/ 70
  • Dividend /preferred/ 0
  • Book value per share 2,818

Ratios

  • Return on Assets /ROA/ 0.076
  • Return on Equity /ROE/ /ROE/ 0.0857
  • Return on Total Assets /ROTA/ 0.086
  • Earnings per share /EPS/ 241.5107
  • Price earnings ratio (P/E Ratio) 7.4945

Balance sheet

  • Total assets 3,509,755,000
  • Total liabilities 993,367,500
  • Total owner`s equity 2,516,387,500
  • Total number of shares 3,151,304

Income statement

  • Sales revenue 0
  • Cost of sales 2,352,569,900
  • Gross profit 1,134,585,700
  • Net income 478,245,100
  • Dividend /common/ 40
  • Dividend /preferred/ 0
  • Book value per share 799

Ratios

  • Return on Assets /ROA/ 0.1363
  • Return on Equity /ROE/ /ROE/ 0.1901
  • Return on Total Assets /ROTA/ 0.3233
  • Earnings per share /EPS/ 151.761
  • Price earnings ratio (P/E Ratio)
Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Aduunchuluun ADL 2019 year 2 Quarterly reports 2019-07-19 0000-00-00 N/A
2 Aduunchuluun ADL 2018 year 4 Quarterly reports 2019-02-20 "НЬЮ КАПИТАЛ ТЭНЦЭЛ АУДИТ" ХХК 2019-02-18
3 Aduunchuluun ADL 2018 year 2 Quarterly reports 2018-08-09 0000-00-00 N/A
4 Aduunchuluun ADL 2017 year 4 Quarterly reports 2018-02-09 N/A 0000-00-00 N/A
5 Aduunchuluun ADL 2017 year 2 Quarterly reports 2017-08-07 N/A 0000-00-00 N/A
6 Aduunchuluun ADL 2016 year 4 Quarterly reports 2017-02-17 N/A Нью капитал тэнцэл Аудит 0000-00-00 N/A
7 Aduunchuluun ADL 2016 year 2 Quarterly reports 2016-08-04 N/A N/A
8 Aduunchuluun ADL 2015 year 4 Quarterly reports 2016-02-05 N/A N/A
9 Aduunchuluun ADL 2015 year 3 Quarterly reports 2015-10-30 N/A N/A
10 Aduunchuluun ADL 2015 year 2 Quarterly reports 2015-07-21 N/A N/A
11 Aduunchuluun ADL 2014 year 4 Quarterly reports 2015-03-17 N/A N/A
12 Aduunchuluun ADL 2013 year 4 Quarterly reports 2014-04-23 N/A N/A
13 Aduunchuluun ADL 2013 year 2 Quarterly reports 2013-09-09 N/A N/A
14 Aduunchuluun ADL 2010 year 4 Quarterly reports 2011-02-24 N/A N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2017-04-13 14:00 hour
Record date: 2017-03-23
Declaration date: 2017-03-09
Channels of public announcement /year, month, day and publication №/: The Morning Newspaper, 2017 March 9th and 24th daily editions
Meeting venue: Dornod Aimag, Herlen, Aduunchuluun JSC's 8th building
Meeting agenda: 1. 2016 company annual financial report 2. Board members discussion of the report and shares 3. the company's business plan for 2017 4. selection of board and independent board members
Resolution: Representative executive board 2017-03-03 №#1
Members of Organizing committee of the meeting:
Contact number: 88016560
Date of public announcement by MSE: 2017-03-09

Shareholders' meeting resolutions / Aduunchuluun

Shareholder meeting: Annual
Date of meeting 2017-04-13 14:0 hour
Venue of meeting: Dornod Aimag, Herlen, Aduunchuluun LC
Attendance: 0 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions / Aduunchuluun

Board of Directors meeting Ээлжит
Date of meeting 2017-03-03 15:0 hour
Venue of meeting: Dornod Aimag, Herlen, Aduunchuluun LC's 8th building
Attendance: 80 %
Board of Directors meeting resolution
Resolutions Download
Other discussed issues

Announcements and notices

Headline Date of release
1 'ADUUNCHULUUN' JSC TO PAY DIVIDENDS 2019-03-19 16:07:34
2 “ADUUNCHULUUN” JSC TO DISTRIBUTE DIVIDENDS 2018-02-13 09:04:40
3 ADUUNCHULUUN JSC TO PAY DIVIDENDS 2017-03-30 06:55:02