NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.400	12.570	12.190	12.520	12.091	15,754,815
2024-04-26	12.100	12.450	12.100	12.400	11.975	14,036,698
2024-04-25	12.580	12.600	12.180	12.210	11.791	16,340,468
2024-04-24	12.280	12.470	12.230	12.460	12.033	13,941,433
2024-04-23	12.370	12.490	12.160	12.250	11.830	14,459,662
2024-04-22	12.850	12.920	12.360	12.450	12.023	22,438,695
2024-04-19	12.810	13.480	12.770	12.900	12.457	30,809,496
2024-04-18	12.700	13.220	12.550	12.970	12.525	37,473,955
2024-04-17	11.880	13.090	11.770	12.900	12.457	41,409,588
2024-04-16	11.860	12.250	11.710	12.000	11.588	34,241,985
2024-04-15	11.200	11.910	11.110	11.840	11.434	24,171,877
2024-04-12	11.410	11.500	11.150	11.170	10.787	7,830,618
2024-04-11	10.930	11.610	10.920	11.470	11.077	11,154,445
2024-04-10	11.330	11.350	10.940	11.120	10.739	8,412,640
2024-04-09	11.360	11.510	11.200	11.310	10.922	8,179,585
2024-04-08	11.640	11.750	11.250	11.360	10.970	13,839,252
2024-04-03	11.680	11.880	11.650	11.790	11.386	7,885,297
2024-04-02	11.730	11.810	11.600	11.780	11.376	14,174,540
2024-04-01	11.090	11.830	11.090	11.670	11.270	19,378,647
2024-03-29	10.920	11.000	10.760	10.880	10.507	3,403,000
2024-03-28	10.650	11.130	10.640	10.920	10.545	9,198,893
2024-03-27	11.200	11.270	10.700	10.710	10.343	9,598,594
2024-03-26	11.200	11.220	10.990	11.180	10.796	6,178,582
2024-03-25	11.190	11.490	11.100	11.120	10.739	9,055,326
2024-03-22	11.550	11.580	11.190	11.330	10.941	8,968,937
2024-03-21	11.700	11.740	11.430	11.550	11.154	8,496,995
2024-03-20	11.760	11.760	11.520	11.680	11.279	9,288,286
2024-03-19	12.040	12.040	11.650	11.700	11.299	11,262,129
2024-03-18	11.930	12.040	11.650	12.030	11.617	14,116,985
2024-03-15	11.400	11.670	11.330	11.670	11.270	10,370,837
2024-03-14	11.300	11.510	11.260	11.420	11.028	10,519,829
2024-03-13	11.380	11.450	11.230	11.350	10.961	8,668,551
2024-03-12	11.460	11.470	11.200	11.380	10.990	10,612,280
2024-03-11	11.530	11.690	11.330	11.440	11.048	9,871,439
2024-03-08	11.470	11.630	11.350	11.510	11.115	9,156,009
2024-03-07	11.370	11.700	11.360	11.550	11.154	14,914,642
2024-03-06	11.300	11.650	11.280	11.460	11.067	13,937,580
2024-03-05	11.090	11.490	11.090	11.360	10.970	15,635,110
2024-03-04	11.210	11.280	11.000	11.240	10.854	9,586,131
2024-03-01	11.200	11.360	11.080	11.230	10.845	10,787,187
2024-02-29	10.780	11.220	10.760	11.200	10.816	12,856,259
2024-02-28	11.200	11.430	10.730	10.750	10.381	16,555,230
2024-02-27	10.920	11.200	10.870	11.200	10.816	10,925,346
2024-02-26	11.080	11.200	10.950	11.000	10.623	12,496,283
2024-02-23	10.900	11.110	10.770	11.070	10.690	12,017,084
2024-02-22	10.620	10.900	10.600	10.890	10.516	11,376,582
2024-02-21	10.420	11.050	10.380	10.700	10.333	16,049,726
2024-02-20	10.310	10.590	10.090	10.530	10.169	13,168,670
2024-02-19	10.320	10.590	10.290	10.450	10.092	14,422,859
2024-02-08	10.050	10.680	10.050	10.260	9.908	18,955,939
2024-02-07	9.370	10.180	9.350	10.020	9.676	23,463,043
2024-02-06	8.900	9.740	8.510	9.400	9.078	22,450,379
2024-02-05	10.230	10.250	9.260	9.260	8.942	23,719,594
2024-02-02	11.000	11.170	10.000	10.290	9.937	28,654,447
2024-02-01	10.870	11.760	10.660	11.110	10.729	30,118,647
2024-01-31	11.300	11.420	10.800	10.860	10.487	18,091,052
2024-01-30	11.250	11.640	11.250	11.260	10.874	21,332,304
2024-01-29	11.460	11.960	11.380	11.470	11.077	34,986,395
2024-01-26	11.300	11.780	11.300	11.410	11.019	36,221,821
2024-01-25	10.170	11.220	10.100	11.220	10.835	26,967,421

← NewerPage 11 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.