NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.500	11.680	11.250	11.380	10.990	14,534,806
2023-10-30	11.580	11.580	11.450	11.540	11.144	11,071,835
2023-10-27	11.580	11.700	11.430	11.640	11.241	12,216,170
2023-10-26	11.570	11.660	11.430	11.650	11.250	11,347,092
2023-10-25	11.740	12.030	11.670	11.740	11.337	13,648,971
2023-10-24	11.580	11.900	11.410	11.640	11.241	17,568,656
2023-10-23	11.900	12.000	11.370	11.470	11.077	23,479,299
2023-10-20	12.170	12.390	12.040	12.070	11.656	13,379,250
2023-10-19	12.860	12.860	12.200	12.280	11.859	30,546,809
2023-10-18	13.400	13.400	12.840	13.050	12.602	27,253,782
2023-10-17	13.120	13.150	12.600	12.910	12.467	14,130,000
2023-10-16	13.030	13.280	12.850	12.960	12.515	14,036,295
2023-10-13	13.200	13.200	12.730	13.030	12.583	15,831,096
2023-10-12	13.130	13.600	13.130	13.270	12.815	23,748,253
2023-10-11	13.140	13.430	12.940	13.050	12.602	26,538,938
2023-10-10	14.770	14.840	13.280	13.280	12.824	44,806,590
2023-10-09	14.710	14.970	14.510	14.750	14.244	21,365,063
2023-09-28	14.370	14.930	14.370	14.820	14.312	34,253,567
2023-09-27	13.570	14.930	13.570	14.540	14.041	47,644,119
2023-09-26	13.380	13.900	13.330	13.570	13.105	18,637,253
2023-09-25	13.750	13.890	13.280	13.370	12.911	11,911,613
2023-09-22	13.240	13.790	13.240	13.760	13.288	10,073,264
2023-09-21	13.400	13.680	13.300	13.360	12.902	6,498,785
2023-09-20	13.610	13.650	13.400	13.440	12.979	9,491,849
2023-09-19	13.560	14.010	13.520	13.690	13.220	12,198,327
2023-09-18	13.700	13.730	13.470	13.640	13.172	8,545,691
2023-09-15	14.100	14.190	13.600	13.730	13.259	14,801,775
2023-09-14	14.280	14.400	14.070	14.160	13.674	9,629,997
2023-09-13	14.630	14.760	14.200	14.310	13.819	12,385,791
2023-09-12	14.790	15.210	14.630	14.660	14.157	16,582,234
2023-09-11	14.640	14.810	14.460	14.780	14.273	11,424,289
2023-09-08	14.250	14.620	14.210	14.560	14.061	6,802,177
2023-09-07	14.580	14.740	14.370	14.400	13.906	11,257,707
2023-09-06	14.390	14.700	14.360	14.640	14.138	10,086,492
2023-09-05	14.710	15.100	14.540	14.620	14.118	13,580,516
2023-09-04	14.780	15.100	14.700	14.890	14.379	15,367,228
2023-09-01	14.660	14.930	14.440	14.780	14.273	14,681,449
2023-08-31	14.440	15.200	14.440	14.690	14.186	19,559,355
2023-08-30	14.610	14.720	14.300	14.440	13.945	11,929,783
2023-08-29	14.010	14.540	14.000	14.430	13.935	15,364,669
2023-08-28	15.450	15.490	13.930	14.010	13.529	24,066,058
2023-08-25	14.850	14.890	14.350	14.500	14.003	13,620,378
2023-08-24	15.820	15.880	14.770	14.830	14.321	29,913,152
2023-08-23	16.460	16.460	15.740	15.760	15.219	15,329,928
2023-08-22	16.200	16.630	16.120	16.480	15.915	17,197,372
2023-08-21	16.150	16.550	16.150	16.230	15.673	13,457,062
2023-08-18	17.000	17.360	15.900	16.250	15.693	27,511,958
2023-08-17	16.770	17.050	16.470	16.990	16.407	13,767,102
2023-08-16	17.130	17.180	16.530	16.760	16.185	13,403,295
2023-08-15	17.500	17.560	16.930	17.200	16.610	17,649,604
2023-08-14	16.300	17.760	16.040	17.520	16.919	30,607,596
2023-08-11	16.950	17.760	16.580	16.680	16.108	23,204,713
2023-08-10	16.860	17.080	16.690	16.930	16.349	9,128,813
2023-08-09	16.440	17.230	16.410	16.930	16.349	18,604,044
2023-08-08	16.640	16.890	16.590	16.710	16.137	10,378,278
2023-08-07	16.920	16.950	16.570	16.650	16.079	15,424,195
2023-08-04	17.000	17.310	16.840	17.040	16.455	18,711,203
2023-08-03	16.540	17.180	16.380	17.010	16.426	25,134,666
2023-08-02	16.600	17.030	16.510	16.640	16.069	25,293,143
2023-08-01	16.230	16.980	15.880	16.610	16.040	34,324,274

← NewerPage 13 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.