NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.340	9.530	9.280	9.400	9.158	6,543,391
2024-07-25	9.240	9.400	9.190	9.280	9.041	5,133,421
2024-07-24	9.340	9.460	9.230	9.280	9.041	6,010,433
2024-07-23	9.520	9.600	9.330	9.340	9.099	6,040,660
2024-07-22	9.680	9.700	9.420	9.520	9.275	6,556,392
2024-07-19	9.530	9.730	9.520	9.680	9.430	5,104,800
2024-07-18	9.650	9.650	9.420	9.560	9.314	7,228,835
2024-07-17	9.640	9.760	9.600	9.630	9.382	5,233,800
2024-07-16	9.620	9.650	9.560	9.610	9.362	4,715,362
2024-07-15	9.670	9.750	9.590	9.610	9.362	4,515,658
2024-07-12	9.760	9.930	9.680	9.750	9.499	6,644,085
2024-07-11	9.850	9.900	9.710	9.850	9.596	7,299,037
2024-07-10	9.800	9.870	9.640	9.660	9.411	4,955,528
2024-07-09	9.610	9.870	9.540	9.810	9.557	6,054,772
2024-07-08	9.950	9.980	9.650	9.680	9.430	6,225,600
2024-07-05	9.980	10.060	9.870	10.010	9.752	4,551,189
2024-07-04	10.210	10.300	9.940	9.990	9.732	6,117,772
2024-07-03	10.380	10.430	10.230	10.240	9.976	3,464,600
2024-07-02	10.500	10.570	10.350	10.380	10.112	5,570,513
2024-07-01	10.400	10.530	10.320	10.490	10.220	5,495,304
2024-06-28	10.160	10.500	10.160	10.370	10.103	7,508,100
2024-06-27	10.470	10.530	10.160	10.180	9.918	6,193,775
2024-06-26	10.370	10.520	10.160	10.470	10.200	8,951,885
2024-06-25	10.350	10.480	10.260	10.360	10.093	5,451,700
2024-06-24	10.740	10.740	10.320	10.340	10.073	7,628,604
2024-06-21	10.500	10.740	10.430	10.650	10.375	7,533,010
2024-06-20	11.030	11.070	10.400	10.520	10.159	16,160,551
2024-06-19	11.280	11.340	11.070	11.090	10.710	5,555,019
2024-06-18	11.050	11.360	10.940	11.340	10.951	9,020,699
2024-06-17	11.270	11.360	10.980	11.000	10.623	8,117,788
2024-06-14	11.300	11.330	11.160	11.280	10.893	5,318,300
2024-06-13	11.560	11.590	11.270	11.290	10.903	5,454,030
2024-06-12	11.400	11.600	11.310	11.550	11.154	6,549,478
2024-06-11	11.380	11.500	11.130	11.400	11.009	8,740,537
2024-06-07	11.280	11.420	11.250	11.360	10.970	5,295,617
2024-06-06	11.600	11.690	11.180	11.250	10.864	9,337,303
2024-06-05	11.780	11.780	11.590	11.590	11.192	8,015,168
2024-06-04	11.320	11.660	11.320	11.650	11.250	8,575,193
2024-06-03	11.640	11.680	11.280	11.390	10.999	10,364,720
2024-05-31	11.480	11.660	11.480	11.610	11.212	5,683,202
2024-05-30	11.680	11.870	11.470	11.540	11.144	9,665,373
2024-05-29	11.700	11.900	11.610	11.720	11.318	9,358,281
2024-05-28	11.710	11.800	11.590	11.680	11.279	7,367,145
2024-05-27	11.630	11.770	11.480	11.770	11.366	8,731,773
2024-05-24	11.590	11.740	11.470	11.510	11.115	7,793,025
2024-05-23	12.000	12.020	11.590	11.650	11.250	10,042,914
2024-05-22	12.010	12.210	11.980	12.030	11.617	7,983,332
2024-05-21	12.280	12.330	11.920	12.010	11.598	10,499,773
2024-05-20	12.400	12.440	12.250	12.300	11.878	8,340,733
2024-05-17	12.350	12.460	12.130	12.440	12.013	9,008,889
2024-05-16	12.360	12.530	12.240	12.280	11.859	9,514,647
2024-05-15	12.580	12.650	12.270	12.270	11.849	15,342,917
2024-05-14	12.600	12.860	12.560	12.650	12.216	11,443,072
2024-05-13	12.550	12.790	12.430	12.680	12.245	14,350,497
2024-05-10	12.910	13.090	12.570	12.640	12.206	17,487,837
2024-05-09	12.750	13.030	12.750	12.920	12.477	16,379,767
2024-05-08	12.800	13.250	12.550	12.830	12.390	26,617,504
2024-05-07	12.500	13.160	12.260	12.880	12.438	31,410,805
2024-05-06	12.200	12.900	12.200	12.610	12.177	22,174,323
2024-04-30	12.610	12.610	12.100	12.100	11.685	16,101,057

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1370 CNY
2025-06-23	0.1479 CNY
2024-06-21	0.0920 CNY
2023-07-07	0.0635 CNY
2022-07-11	0.0623 CNY
2021-06-25	0.0873 CNY
2020-06-03	0.0825 CNY
2019-06-27	0.0718 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.