• mn
IPO

Trade Reports

Index

43707.55

( 378.78 0.87% )
Index Unit Change
Top 20 Index 43707.55 378.78
MSE A Index 17025.55 36.87
MSE B Index 12090.76 -30.48

News

WEEKLY REPORT

2024-04-29 14:42:54

During the week of April 22, 2024, to April 26, 2024, a total of MNT 974,214,113,387 worth of securities, coal, and iron ore were traded on the MSE.

CHICAGO MERCANTILE EXCHANGE AND “MONGOLIAN STOCK EXCHANGE” JSC HELD AN OFFICIAL MEETING

2024-04-29 10:53:13

A representative of "Mongolian Stock Exchange" JSC is working in United States as part of the joint event “Mongolian Investment Week” which started on April 22 in New York City, USA.

APRIL 26, TRADING REPORT

2024-04-26 18:11:32

Total trade: MNT 462,510,663,297 (USD 136,941,193.12)      

Aduunchuluun (ADL)

463.02
0.00999023 ( 0.00% )
  • Previous closing price: 463.01
  • Opening price: 463.02
  • Closing price: 463.02
  • Current day`s VWAP: 463.02
  • Bid: 463.02 x 108
  • Ask: 529.00 x 935
  • Issued shares: 3,151,304
  • Outstanding shares: 2,584,855
  • Daily range: 463.02 - 463.02
  • Trade volume: 42
  • Turnover: 19,446.84
  • Number of transaction: 1
  • 52 weeks data: 400.52 - 779.34
  • ISIN: MN00ADL04618
  • Market Cap: 1,196,839,562.10
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
572 1,420 1,420 1,420 1,420 50 71,000 2019-12-11
573 1,417 1,210 1,285 1,417 494 680,690 2019-12-18
574 1,400 1,400 1,400 1,400 1 1,400 2019-12-25
575 1,190 1,190 1,190 1,190 365 434,350 2019-12-30
576 1,180 1,180 1,180 1,180 10 11,800 2019-12-31
577 1,357 1,357 1,357 1,357 1,050 1,424,850 2020-01-15
578 1,357 1,357 1,357 1,357 20 27,140 2020-01-21
579 1,357 1,357 1,357 1,357 80 108,560 2020-01-24
580 1,350 1,350 1,350 1,350 11 14,850 2020-01-29
581 1,350 1,350 1,350 1,350 39 52,650 2020-01-30
582 1,395 1,350 1,350 1,395 51 68,895 2020-02-06
583 1,350 1,300 1,300 1,314 35 46,000 2020-02-11
584 1,200 1,200 1,200 1,200 302 362,400 2020-02-12
585 1,220 1,200 1,220 1,201 21 25,220 2020-02-13
586 1,220 1,220 1,220 1,220 2 2,440 2020-02-14
587 1,100 1,100 1,100 1,100 105 115,500 2020-02-19
588 1,101 1,100 1,100 1,101 241 265,130 2020-02-20
589 1,050 1,050 1,050 1,050 5 5,250 2020-03-02
590 1,050 1,049 1,050 1,049 113 118,592 2020-03-03
591 1,098 1,049 1,049 1,065 3 3,196 2020-03-04
592 1,020 1,020 1,020 1,020 1 1,020 2020-03-06
593 1,030 1,030 1,030 1,030 5 5,150 2020-03-10
594 1,030 1,030 1,030 1,030 15 15,450 2020-03-13
595 1,032 1,032 1,032 1,032 10 10,320 2020-03-17
596 1,050 1,050 1,050 1,050 5 5,250 2020-03-25
597 1,098 1,098 1,098 1,098 9 9,882 2020-03-26
598 1,032 1,030 1,032 1,031 7 7,217 2020-03-30
599 1,030 1,030 1,030 1,030 93 95,790 2020-04-10
600 1,030 1,030 1,030 1,030 13 13,390 2020-04-14
601 1,030 1,030 1,030 1,030 24 24,720 2020-04-21
602 1,030 1,030 1,030 1,030 198 203,940 2020-05-22
603 1,056 1,056 0 0 568,449 600,282,144 2020-05-25
604 1,020 1,020 1,020 1,020 82 83,640 2020-05-26
605 1,030 1,030 1,030 1,030 1 1,030 2020-05-29
606 1,020 1,020 1,020 1,020 21,921 22,359,420 2020-06-03
607 900 900 900 900 50 45,000 2020-06-30
608 900 900 900 900 23 20,700 2020-07-10
609 950 950 950 950 30 28,500 2020-07-21
610 1,000 1,000 1,000 1,000 121 121,000 2020-07-22
611 999 999 999 999 3 2,997 2020-08-05
612 999 990 999 990 11 10,908 2020-08-28
613 1,000 1,000 1,000 1,000 730 730,000 2020-09-02
614 950 910 910 923 45 41,550 2020-09-03
615 990 990 990 990 30 29,700 2020-09-07
616 1,000 1,000 1,000 1,000 30 30,000 2020-10-07
617 920 920 920 920 140 128,800 2020-10-13
618 1,000 1,000 1,000 1,000 800 800,000 2020-10-14
619 920 920 920 920 139 127,880 2020-10-16
620 921 921 921 921 1 921 2020-11-05
621 1,000 1,000 1,000 1,000 1 1,000 2020-11-06
622 950 950 950 950 47 44,650 2020-11-10
623 901 901 901 901 47 42,347 2020-11-18
624 901 901 901 901 108 97,308 2020-11-23
625 852 850 850 851 145 123,350 2020-11-25
626 900 850 851 900 241 205,195 2020-11-30
627 978 978 978 978 2 1,956 2020-12-03
628 978 978 978 978 6 5,868 2020-12-04
629 978 978 978 978 2 1,956 2020-12-15
630 1,000 998 998 1,000 591 590,859 2020-12-30
631 869 869 869 869 20 17,380 2021-01-04
632 875 875 875 875 10 8,751 2021-01-05
633 999 876 999 876 3,051 2,672,906 2021-01-18
634 999 801 869 889 249 221,391 2021-01-19
635 1,000 900 950 900 1,605 1,546,750 2021-01-20
636 900 900 900 900 100 90,000 2021-01-26
637 860 860 860 860 400 344,000 2021-01-28
638 900 850 900 856 305 261,062 2021-02-01
639 950 950 950 950 58 55,100 2021-02-03
640 995 994 994 995 115 114,405 2021-02-05
641 999 999 999 999 2 1,998 2021-02-08
642 999 940 999 940 441 417,792 2021-02-10
643 930 930 930 930 300 279,000 2021-02-11
644 950 940 940 943 209 197,050 2021-02-17
645 950 856 949 945 1,364 1,289,348 2021-02-18
646 970 900 900 958 186 178,130 2021-02-19
647 999 950 999 982 280 274,820 2021-02-22
648 1,000 999 999 999 342 341,680 2021-02-23
649 970 950 970 951 298 285,200 2021-02-24
650 998 950 950 950 678 645,924 2021-03-01
651 998 997 997 998 204 203,588 2021-03-02
652 998 946 998 956 460 443,960 2021-03-03
653 946 946 946 946 40 37,840 2021-03-04
654 935 930 930 933 290 270,450 2021-03-05
655 1,000 1,000 1,000 1,000 2 2,000 2021-03-15
656 1,000 1,000 1,000 1,000 17 17,000 2021-03-16
657 1,000 940 940 994 112 111,280 2021-03-18
658 901 885 900 900 595 535,300 2021-03-23
659 990 900 990 900 298 272,824 2021-03-24
660 900 900 900 900 100 90,000 2021-03-25
661 900 890 900 890 501 445,900 2021-03-29
662 990 891 891 990 353 346,302 2021-03-30
663 1,000 990 990 993 865 859,210 2021-03-31
664 961 845 900 895 1,309 1,163,531 2021-04-01
665 886 820 886 842 816 686,774 2021-04-02
666 950 936 936 950 168 157,433 2021-04-05
667 950 850 900 898 478 429,190 2021-04-06
668 950 950 950 950 10 9,500 2021-04-08
669 950 950 950 950 1 950 2021-04-12
670 950 871 875 881 105 92,543 2021-04-13
671 875 869 875 871 274 238,672 2021-04-16
672 900 872 900 889 228 202,676 2021-04-19
673 900 900 900 900 10 9,000 2021-04-20
674 900 900 900 900 100 90,000 2021-04-21
675 900 880 880 895 15 13,420 2021-04-22
676 855 850 855 853 200 170,500 2021-05-03
677 805 800 801 805 243 194,487 2021-05-06
678 850 850 850 850 28 23,800 2021-05-07
679 900 900 900 900 350 315,000 2021-06-10
680 816 816 816 816 10 8,160 2021-06-21
681 817 817 817 817 190 155,230 2021-06-22
682 816 800 816 801 690 555,471 2021-06-29
683 900 900 900 900 8 7,200 2021-06-30
684 899 899 899 899 50 44,950 2021-07-05
685 899 801 880 801 562 454,720 2021-07-07
686 810 800 810 801 780 624,900 2021-07-08
687 777 777 777 777 10 7,770 2021-07-26
688 894 894 894 894 18 16,084 2021-08-06
689 800 800 800 800 1,000 800,000 2021-08-12
690 870 850 850 852 132 112,440 2021-08-13
691 870 870 870 870 50 43,500 2021-08-16
692 870 870 870 870 10 8,700 2021-08-17
693 870 869 870 869 20 17,398 2021-08-18
694 840 840 840 840 20 16,800 2021-08-23
695 840 840 840 840 100 84,000 2021-08-24
696 849 849 849 849 13 11,037 2021-08-31
697 850 850 850 850 546 464,100 2021-09-02
698 885 885 885 885 143 126,555 2021-09-07
699 885 884 884 885 200 176,995 2021-09-08
700 893 885 885 887 870 771,550 2021-09-10
701 865 865 865 865 4 3,460 2021-09-13
702 886 886 886 886 30 26,580 2021-09-14
703 865 865 865 865 100 86,501 2021-09-15
704 960 960 960 960 9 8,640 2021-09-16
705 961 960 960 961 59 56,668 2021-09-20
706 964 961 961 964 157 151,163 2021-09-21
707 959 959 959 959 1,580 1,515,220 2021-09-28
708 959 900 959 902 105 94,678 2021-09-29
709 959 900 900 954 172 164,077 2021-10-04
710 950 950 950 950 58 55,101 2021-10-05
711 900 900 900 900 3 2,700 2021-10-07
712 900 900 900 900 92 82,801 2021-10-08
713 900 815 900 845 20 16,897 2021-10-11
714 950 950 950 950 11 10,450 2021-10-18
715 949 949 949 949 10 9,490 2021-10-21
716 949 949 949 949 10 9,490 2021-10-22
717 825 820 820 821 59 48,430 2021-10-26
718 850 850 850 850 7 5,950 2021-10-28
719 850 850 850 850 10 8,500 2021-10-29
720 850 850 850 850 23 19,550 2021-11-01
721 850 850 850 850 105 89,250 2021-11-03
722 850 850 850 850 8 6,800 2021-11-08
723 909 850 855 909 579 494,256 2021-11-11
724 850 850 850 850 487 413,950 2021-11-12
725 850 850 850 850 5 4,250 2021-11-17
726 860 850 850 851 49 41,720 2021-11-22
727 845 845 845 845 2,004 1,693,380 2021-11-29
728 855 845 855 845 1,192 1,007,300 2021-12-02
729 831 831 831 831 8 6,644 2021-12-06
730 831 831 831 831 568 471,724 2021-12-08
731 831 831 831 831 964 800,602 2021-12-09
732 831 831 831 831 80 66,440 2021-12-13
733 831 800 800 831 27 21,997 2021-12-14
734 831 831 831 831 567 470,894 2021-12-16
735 845 830 831 830 1,216 1,012,518 2021-12-17
736 845 845 845 845 206 174,070 2021-12-20
737 900 900 900 900 133 119,700 2021-12-21
738 888 888 888 888 303 269,064 2021-12-22
739 870 800 870 839 326 275,251 2021-12-24
740 755 755 755 755 231 174,405 2021-12-27
741 760 755 760 755 14,565 10,999,025 2021-12-30
742 800 800 800 800 3 2,400 2022-01-03
743 800 800 800 800 417 333,600 2022-01-05
744 790 790 790 790 98 77,420 2022-01-11
745 800 790 790 800 48 38,020 2022-01-12
746 850 850 850 850 10 8,500 2022-01-14
747 800 800 800 800 500 400,000 2022-01-24
748 800 800 800 800 500 400,001 2022-01-25
749 800 800 800 800 200 160,001 2022-01-27
750 850 850 850 850 1,334 1,133,900 2022-02-07
751 870 850 850 856 655 560,750 2022-02-09
752 900 900 900 900 43 38,700 2022-02-14
753 900 900 900 900 276 248,397 2022-02-15
754 900 900 900 900 876 788,400 2022-02-18
755 905 900 905 900 5,100 4,590,500 2022-02-21
756 950 950 950 950 7 6,650 2022-02-22
757 900 900 900 900 200 180,000 2022-02-23
758 900 900 900 900 179 161,100 2022-02-24
759 802 800 802 802 161 129,092 2022-03-01
760 805 805 805 805 75 60,375 2022-03-09
761 850 850 850 850 18 15,300 2022-03-24
762 850 848 848 849 160 135,778 2022-04-01
763 900 900 900 900 10 9,000 2022-04-05
764 889 889 889 889 4 3,556 2022-04-18
765 889 889 889 889 3 2,667 2022-04-21
766 810 810 810 810 150 121,500 2022-04-22
767 780 780 780 780 471 367,380 2022-04-26
768 889 889 889 889 50 44,450 2022-05-04
769 900 900 900 900 3 2,700 2022-05-05
770 800 800 800 800 10 8,000 2022-05-11
771 801 801 801 801 50 40,050 2022-05-12
772 850 801 850 820 26 21,316 2022-05-16
773 897 897 897 897 13 11,661 2022-05-25
774 897 897 897 897 12 10,764 2022-06-02
775 899 896 896 897 48 43,044 2022-06-08
776 897 897 897 897 2 1,794 2022-06-17
777 900 900 900 900 4 3,600 2022-06-21
778 899 899 899 899 15 13,485 2022-07-05
779 805 805 805 805 635 511,175 2022-07-07
780 801 800 801 801 585 468,415 2022-07-08
781 900 900 900 900 18 16,200 2022-07-18
782 780 780 780 780 1,151 897,780 2022-08-08
783 750 750 750 750 600 450,000 2022-08-09
784 700 680 680 680 631 429,100 2022-08-15
785 681 681 681 681 3 2,043 2022-08-19
786 681 680 681 680 100 68,036 2022-09-02
787 680 680 680 680 592 402,561 2022-09-08
788 680 680 680 680 10 6,800 2022-09-09
789 680 680 680 680 790 537,200 2022-09-12
790 680 680 680 680 354 240,721 2022-09-20
791 680 680 680 680 23 15,640 2022-09-26
792 680 680 680 680 10 6,800 2022-09-29
793 681 681 681 681 492 335,052 2022-10-07
794 681 681 681 681 579 394,299 2022-10-10
795 783 783 783 783 9 7,047 2022-10-26
796 783 783 783 783 41 32,103 2022-10-28
797 819 819 819 819 33 27,027 2022-11-04
798 800 800 800 800 15 12,000 2022-11-28
799 800 800 800 800 7 5,600 2022-12-02
800 800 800 800 800 50 40,000 2022-12-05
801 800 800 800 800 1 800 2022-12-06
802 800 800 800 800 2 1,600 2022-12-09
803 795 795 795 795 209 166,155 2022-12-15
804 795 795 795 795 1 795 2022-12-16
805 795 790 790 794 185 146,900 2022-12-26
806 793 704 705 793 551 405,259 2022-12-27
807 795 795 795 795 20 15,900 2023-01-09
808 704 703 703 703 200 140,601 2023-01-12
809 704 704 704 704 200 140,808 2023-01-13
810 704 704 704 704 150 105,604 2023-01-17
811 780 780 780 780 10 7,800 2023-01-18
812 795 790 790 790 950 750,550 2023-01-19
813 792 792 792 792 1 792 2023-01-24
814 790 780 790 783 195 152,600 2023-02-01
815 790 780 780 780 46 35,890 2023-02-02
816 790 780 780 789 55 43,390 2023-02-08
817 780 780 780 780 94 73,320 2023-02-10
818 745 745 745 745 294 219,030 2023-02-15
819 740 740 740 740 294 217,560 2023-02-17
820 820 761 820 761 135 108,635 2023-03-01
821 771 771 771 771 279 215,109 2023-03-07
822 874 847 847 874 147 125,853 2023-03-09
823 873 873 873 873 50 43,650 2023-03-13
824 873 873 873 873 160 139,678 2023-03-15
825 872 872 872 872 2 1,744 2023-03-17
826 800 790 790 792 620 491,000 2023-03-23
827 800 790 800 800 175 138,301 2023-03-28
828 805 800 800 801 1,295 1,037,500 2023-03-30
829 845 840 844 845 680 572,900 2023-04-05
830 843 840 843 840 171 143,646 2023-04-06
831 800 800 800 800 412 329,600 2023-04-10
832 843 843 843 843 20 16,860 2023-04-14
833 840 840 840 840 1 840 2023-04-24
834 800 714 800 779 162 127,534 2023-05-03
835 666 666 666 666 290 193,140 2023-05-04
836 700 665 700 668 3,557 2,374,774 2023-05-11
837 680 600 680 606 3,280 1,987,036 2023-05-15
838 650 650 650 650 70 45,500 2023-05-16
839 650 571 650 575 19 10,928 2023-05-22
840 600 600 600 600 58 34,800 2023-06-07
841 600 600 600 600 19 11,400 2023-06-08
842 600 600 600 600 400 240,008 2023-06-09
843 610 610 610 610 165 100,650 2023-06-14
844 695 695 695 695 35 24,325 2023-06-19
845 750 750 750 750 5 3,750 2023-07-05
846 750 750 750 750 53 39,750 2023-07-24
847 750 750 750 750 1 750 2023-08-07
848 640 640 640 640 84 53,761 2023-08-14
849 640 640 640 640 70 44,800 2023-08-17
850 640 640 640 640 2 1,280 2023-08-24
851 640 640 640 640 50 32,001 2023-08-30
852 736 736 736 736 2 1,472 2023-08-31
853 728 728 728 728 200 145,600 2023-09-19
854 640 640 640 640 9 5,760 2023-09-29
855 640 640 640 640 74 47,361 2023-10-04
856 640 640 640 640 219 140,160 2023-10-23
857 600 600 600 600 11 6,601 2023-10-24
858 600 600 600 600 2 1,200 2023-10-26
859 650 650 650 650 25 16,250 2023-11-02
860 648 648 648 648 47 30,456 2023-11-20
861 648 648 648 648 50 32,400 2023-11-21
862 603 603 603 603 40 24,120 2023-11-22
863 602 602 602 602 4 2,408 2023-11-23
864 648 603 648 638 65 41,445 2023-12-04
865 610 603 610 603 386 232,814 2023-12-06
866 648 648 648 648 30 19,440 2023-12-11
867 648 648 648 648 1,520 984,960 2023-12-20
868 620 620 620 620 1 620 2023-12-28
869 620 620 620 620 10 6,200 2024-01-05
870 605 605 605 605 511 309,156 2024-01-15
871 605 603 605 603 100 60,309 2024-01-22
872 605 560 605 561 1,521 852,705 2024-01-29
873 560 550 560 552 1,209 667,044 2024-02-01
874 551 550 551 550 1,720 946,601 2024-02-08
875 600 550 550 600 933 513,950 2024-02-13
876 600 550 600 575 168 96,598 2024-02-14
877 574 500 500 574 2,109 1,058,348 2024-02-15
878 550 550 550 550 100 55,000 2024-02-19
879 570 501 570 501 523 264,093 2024-02-23
880 500 500 500 500 1,433 716,500 2024-02-26
881 426 425 426 425 1,015 431,390 2024-02-27
882 425 425 425 425 647 274,975 2024-02-28
883 425 425 425 425 394 167,450 2024-02-29
884 406 400 406 401 409 164,585 2024-03-01
885 460 401 460 404 1,084 443,677 2024-03-06
886 401 401 401 401 305 122,305 2024-03-07
887 410 410 410 410 218 89,380 2024-03-14
888 470 470 470 470 380 178,600 2024-03-21
889 485 480 480 482 10 4,821 2024-03-22
890 530 510 510 530 6 3,120 2024-03-25
891 555 555 555 555 3 1,665 2024-03-26
892 472 472 472 472 6 2,832 2024-03-29
893 472 450 472 454 153 69,451 2024-04-01
894 463 454 454 463 159 72,726 2024-04-05
895 463 463 463 463 98 45,374 2024-04-09
896 463 463 463 463 40 18,520 2024-04-12
897 463 463 463 463 103 47,691 2024-04-25
898 463 463 463 463 1 463 2024-04-26

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 № 710001008
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

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: N/A
№ Lastname Firstname Membership Percentage of shares held

Influential shareholders

Last update date: 2022-11-16
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Shinebayar Byambasuren 22.12 % None None
2 Battogtokh Shatar 62.18 % None None

History of influential shareholders

Last update date: 2022-11-16
№ Lastname Firstname Percent Date

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Shinebayar Byambasuren 22.12 %
2 Battogtokh Shatar 62.18 %

Balance sheet

  • Total assets 5,949,002,528
  • Total liabilities 1,037,001,370
  • Total owner`s equity 4,912,001,156
  • Issued shares 2,584,855

Income statement

  • Sales revenue5,388,651,703
  • Cost of sales 5,951,794,307
  • Gross profit -1,281,518,447
  • Net income -1,281,518,447
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 1,900

Ratios

  • Return on Assets /ROA/ -0.2154
  • Return on Equity /ROE/ -0.2609
  • Return on Total Assets /ROTA/ -0.2154
  • Earnings per share /EPS/ -495.7796
  • Price earnings ratio (P/E Ratio) -1.4018

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 2,584,855

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 7,091,173,800
  • Total liabilities 768,411,500
  • Total owner`s equity 6,322,762,300
  • Issued shares 3,151,304

Income statement

  • Sales revenue6,133,396,100
  • Cost of sales 5,083,860,600
  • Gross profit -176,666,200
  • Net income -176,666,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,006

Ratios

  • Return on Assets /ROA/ -0.0249
  • Return on Equity /ROE/ -0.0279
  • Return on Total Assets /ROTA/ -0.0249
  • Earnings per share /EPS/ -56.0613
  • Price earnings ratio (P/E Ratio) -14.1452

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 7,385,698,200
  • Total liabilities 835,188,600
  • Total owner`s equity 6,550,509,600
  • Issued shares 3,151,304

Income statement

  • Sales revenue5,336,335,200
  • Cost of sales 4,936,939,400
  • Gross profit -534,244,300
  • Net income -534,244,300
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,079

Ratios

  • Return on Assets /ROA/ -0.0723
  • Return on Equity /ROE/ -0.0816
  • Return on Total Assets /ROTA/ -0.0723
  • Earnings per share /EPS/ -169.5312
  • Price earnings ratio (P/E Ratio) -4.4545

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • Cost of sales 0
  • 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/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 7,348,372,500
  • Total liabilities 521,652,500
  • Total owner`s equity 6,826,720,000
  • Issued shares 3,151,304

Income statement

  • Sales revenue2,463,181,200
  • Cost of sales 2,201,090,100
  • Gross profit -258,034,100
  • Net income -258,034,100
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,166

Ratios

  • Return on Assets /ROA/ -0.0351
  • Return on Equity /ROE/ -0.0378
  • Return on Total Assets /ROTA/ -0.0351
  • Earnings per share /EPS/ -81.8817
  • Price earnings ratio (P/E Ratio) -9.7842

Balance sheet

  • Total assets 7,429,458,400
  • Total liabilities 241,342,500
  • Total owner`s equity 7,188,115,900
  • Issued shares 3,151,304

Income statement

  • Sales revenue4,828,925,100
  • Cost of sales 4,437,223,400
  • Gross profit -628,829,400
  • Net income -628,829,400
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,281

Ratios

  • Return on Assets /ROA/ -0.0846
  • Return on Equity /ROE/ -0.0875
  • Return on Total Assets /ROTA/ -0.0846
  • Earnings per share /EPS/ -199.5458
  • Price earnings ratio (P/E Ratio) -4.9792

Balance sheet

  • Total assets 8,444,633,100
  • Total liabilities 641,593,800
  • Total owner`s equity 7,803,039,300
  • Issued shares 3,151,304

Income statement

  • Sales revenue2,003,436,800
  • Cost of sales 2,450,358,500
  • Gross profit -614,188,200
  • Net income -614,188,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,476

Ratios

  • Return on Assets /ROA/ -0.0727
  • Return on Equity /ROE/ -0.0787
  • Return on Total Assets /ROTA/ -0.0727
  • Earnings per share /EPS/ -194.8997
  • Price earnings ratio (P/E Ratio) -5.1257

Balance sheet

  • Total assets 8,987,401,300
  • Total liabilities 570,173,800
  • Total owner`s equity 8,417,227,500
  • Issued shares 3,151,304

Income statement

  • Sales revenue4,897,658,500
  • Cost of sales 5,832,338,900
  • Gross profit -1,302,359,200
  • Net income -1,302,359,200
  • Dividend /common/ 0
  • Dividend /preferred/ 0
  • Book value per share 2,671

Ratios

  • Return on Assets /ROA/ -0.1449
  • Return on Equity /ROE/ -0.1547
  • Return on Total Assets /ROTA/ -0.1449
  • Earnings per share /EPS/ -413.2763
  • Price earnings ratio (P/E Ratio) -2.5383

Balance sheet

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

Income statement

  • Sales revenue1,877,167,000
  • 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/ -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
  • Issued shares 3,151,304

Income statement

  • Sales revenue8,212,477,500
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue4,089,323,900
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue7,998,926,300
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue4,379,166,200
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue8,660,382,800
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue3,970,560,800
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue7,173,151,400
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • 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/
  • 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue3,261,826,000
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue6,694,578,600
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue5,682,194,600
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue2,757,608,000
  • 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/ 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
  • Issued shares 3,151,304

Income statement

  • Sales revenue0
  • 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/ 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 2023 year 4 Quarterly reports 2024-02-09 NEW CAPITAL TENTSEL 2024-02-12 N/A
2 Aduunchuluun ADL 2023 year 2 Quarterly reports 2023-07-25 0000-00-00 N/A
3 Aduunchuluun ADL 2023 year 1 Quarterly reports 2023-04-20 0000-00-00
4 Aduunchuluun ADL 2022 year 4 Quarterly reports 2023-02-10 2023-03-31 N/A
5 Aduunchuluun ADL 2022 year 3 Quarterly reports 2022-10-21 0000-00-00 N/A
6 Aduunchuluun ADL 2022 year 3 Quarterly reports 2022-10-20 0000-00-00 N/A
7 Aduunchuluun ADL 2022 year 2 Quarterly reports 2022-07-21 0000-00-00 N/A
8 Aduunchuluun ADL 2022 year 1 Quarterly reports 2022-04-20 0000-00-00 N/A
9 Aduunchuluun ADL 2021 year 4 Quarterly reports 2022-02-09 2022-04-01 N/A
10 Aduunchuluun ADL 2021 year 3 Quarterly reports 2021-11-09 0000-00-00 N/A
11 Aduunchuluun ADL 2021 year 2 Quarterly reports 2021-07-20 0000-00-00 N/A
12 Aduunchuluun ADL 2020 year 4 Quarterly reports 2021-02-10 2021-02-28
13 Aduunchuluun ADL 2020 year 2 Quarterly reports 2020-07-20 0000-00-00
14 Aduunchuluun ADL 2019 year 4 Quarterly reports 2020-02-07 2020-02-18
15 Aduunchuluun ADL 2019 year 2 Quarterly reports 2019-07-19 0000-00-00
16 Aduunchuluun ADL 2018 year 4 Quarterly reports 2019-02-20 2019-02-18
17 Aduunchuluun ADL 2018 year 2 Quarterly reports 2018-08-09 0000-00-00
18 Aduunchuluun ADL 2017 year 4 Quarterly reports 2018-02-09 0000-00-00 N/A
19 Aduunchuluun ADL 2017 year 2 Quarterly reports 2017-08-07 0000-00-00 N/A
20 Aduunchuluun ADL 2016 year 4 Quarterly reports 2017-02-17 0000-00-00 N/A
21 Aduunchuluun ADL 2016 year 2 Quarterly reports 2016-08-04 N/A
22 Aduunchuluun ADL 2015 year 4 Quarterly reports 2016-02-05 N/A
23 Aduunchuluun ADL 2015 year 3 Quarterly reports 2015-10-30 N/A
24 Aduunchuluun ADL 2015 year 2 Quarterly reports 2015-07-21 N/A
25 Aduunchuluun ADL 2014 year 4 Quarterly reports 2015-03-17 N/A
26 Aduunchuluun ADL 2013 year 4 Quarterly reports 2014-04-23 N/A
27 Aduunchuluun ADL 2013 year 2 Quarterly reports 2013-09-09 N/A
28 Aduunchuluun ADL 2010 year 4 Quarterly reports 2011-02-24 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

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “ADUUNCHULUUN” JSC 2023-02-28 16:21:43
2 DIVIDEND DECLARATION BY "ADUUNCHULUUN" JSC 2022-02-18 11:08:00
3 'ADUUNCHULUUN' JSC TO PAY DIVIDENDS 2021-02-19 08:57:46
4 'ADUUNCHULUUN' JSC TO PAY DIVIDENDS 2019-03-19 16:07:34
5 “ADUUNCHULUUN” JSC TO DISTRIBUTE DIVIDENDS 2018-02-13 09:04:40
6 ADUUNCHULUUN JSC TO PAY DIVIDENDS 2017-03-30 06:55:02

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024