NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.840	10.220	9.700	10.200	9.850	11,223,225
2024-01-23	9.420	10.000	9.330	9.800	9.464	8,750,274
2024-01-22	10.020	10.100	9.400	9.520	9.193	9,206,960
2024-01-19	10.200	10.380	9.990	10.010	9.667	7,145,243
2024-01-18	10.370	10.370	10.030	10.300	9.947	7,637,780
2024-01-17	10.520	10.730	10.380	10.400	10.043	6,140,653
2024-01-16	10.820	10.820	10.450	10.580	10.217	7,673,641
2024-01-15	10.550	10.880	10.380	10.860	10.487	10,479,810
2024-01-12	10.570	10.770	10.540	10.560	10.198	6,164,700
2024-01-11	10.560	10.630	10.420	10.570	10.207	6,952,942
2024-01-10	10.740	10.780	10.540	10.580	10.217	5,592,605
2024-01-09	10.580	10.930	10.580	10.790	10.420	7,292,850
2024-01-08	11.160	11.160	10.670	10.680	10.314	10,119,568
2024-01-05	11.200	11.530	11.030	11.120	10.739	15,947,910
2024-01-04	11.250	11.300	11.140	11.220	10.835	6,742,742
2024-01-03	11.250	11.330	11.150	11.300	10.912	9,046,226
2024-01-02	11.210	11.430	11.170	11.250	10.864	10,091,404
2023-12-29	11.240	11.350	11.110	11.220	10.835	10,755,297
2023-12-28	11.040	11.330	10.930	11.290	10.903	10,467,434
2023-12-27	10.800	11.110	10.800	11.100	10.719	9,165,263
2023-12-26	11.290	11.370	10.820	10.920	10.545	13,382,107
2023-12-25	11.780	11.900	11.180	11.330	10.941	16,987,792
2023-12-22	12.000	12.260	11.700	11.780	11.376	21,899,175
2023-12-21	11.800	12.140	11.670	12.000	11.588	17,142,672
2023-12-20	12.310	12.450	12.060	12.080	11.666	18,814,822
2023-12-19	12.390	12.670	12.100	12.290	11.868	31,974,846
2023-12-18	11.940	12.900	11.620	12.720	12.284	55,397,523
2023-12-15	11.200	12.280	11.170	11.980	11.569	57,785,264
2023-12-14	11.150	11.250	11.120	11.160	10.777	7,399,372
2023-12-13	11.220	11.310	11.100	11.110	10.729	5,706,980
2023-12-12	11.030	11.210	11.010	11.200	10.816	7,370,344
2023-12-11	10.870	11.100	10.740	11.070	10.690	6,919,864
2023-12-08	11.040	11.130	10.840	10.860	10.487	6,902,747
2023-12-07	11.190	11.190	10.970	11.070	10.690	6,120,055
2023-12-06	11.160	11.280	11.090	11.170	10.787	6,193,569
2023-12-05	11.350	11.430	11.150	11.180	10.796	9,168,300
2023-12-04	11.200	11.490	11.200	11.400	11.009	10,723,343
2023-12-01	10.990	11.280	10.900	11.230	10.845	9,990,831
2023-11-30	10.980	11.130	10.910	10.990	10.613	6,011,979
2023-11-29	11.240	11.240	10.960	10.990	10.613	7,897,921
2023-11-28	11.200	11.270	11.070	11.220	10.835	6,652,643
2023-11-27	11.230	11.260	11.000	11.170	10.787	8,876,090
2023-11-24	11.450	11.490	11.200	11.230	10.845	10,968,624
2023-11-23	11.280	11.560	11.240	11.480	11.086	10,565,868
2023-11-22	11.500	11.630	11.320	11.330	10.941	14,635,743
2023-11-21	11.620	11.740	11.480	11.540	11.144	11,752,454
2023-11-20	11.470	11.580	11.370	11.560	11.163	9,185,824
2023-11-17	11.380	11.430	11.270	11.420	11.028	6,899,138
2023-11-16	11.620	11.620	11.360	11.390	10.999	8,067,094
2023-11-15	11.590	11.690	11.490	11.600	11.202	11,576,795
2023-11-14	11.480	11.640	11.390	11.490	11.096	10,794,115
2023-11-13	11.230	11.490	11.190	11.480	11.086	11,677,163
2023-11-10	11.290	11.290	11.120	11.210	10.825	7,880,002
2023-11-09	11.390	11.530	11.260	11.290	10.903	11,428,734
2023-11-08	11.450	11.540	11.330	11.400	11.009	12,261,220
2023-11-07	11.660	11.660	11.310	11.510	11.115	15,475,152
2023-11-06	11.410	11.670	11.410	11.660	11.260	12,470,921
2023-11-03	11.280	11.420	11.210	11.340	10.951	10,097,957
2023-11-02	11.440	11.510	11.190	11.210	10.825	11,946,434
2023-11-01	11.480	11.570	11.380	11.440	11.048	8,831,766

← NewerPage 12 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.