NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.320	16.360	15.200	16.280	15.722	38,068,122
2023-07-28	14.930	15.190	14.500	15.120	14.601	11,771,114
2023-07-27	15.000	15.280	14.850	14.930	14.418	8,701,141
2023-07-26	15.220	15.410	15.010	15.080	14.563	13,611,594
2023-07-25	14.780	15.300	14.700	15.230	14.708	20,342,001
2023-07-24	14.460	14.770	14.420	14.500	14.003	8,766,693
2023-07-21	14.490	14.610	14.360	14.490	13.993	5,682,730
2023-07-20	14.770	14.850	14.480	14.480	13.983	9,872,788
2023-07-19	14.720	14.790	14.460	14.680	14.176	7,648,765
2023-07-18	14.860	14.940	14.650	14.700	14.196	6,857,530
2023-07-17	15.100	15.100	14.730	14.920	14.408	6,888,036
2023-07-14	15.110	15.420	14.960	15.200	14.679	9,516,871
2023-07-13	14.840	15.120	14.750	15.000	14.485	11,080,398
2023-07-12	15.280	15.320	14.660	14.750	14.244	15,074,616
2023-07-11	15.610	15.710	15.280	15.350	14.823	14,072,493
2023-07-10	15.490	15.690	15.350	15.580	15.046	9,528,300
2023-07-07	15.860	15.980	15.380	15.470	14.939	14,276,454
2023-07-06	15.690	16.080	15.580	15.960	15.351	15,543,652
2023-07-05	15.970	16.480	15.820	15.830	15.226	17,382,607
2023-07-04	16.100	16.280	15.780	15.970	15.361	26,389,127
2023-07-03	15.090	15.950	15.030	15.900	15.293	28,528,360
2023-06-30	14.890	15.230	14.790	15.020	14.447	11,047,502
2023-06-29	14.750	15.260	14.500	14.910	14.341	17,387,901
2023-06-28	15.370	15.430	14.420	14.830	14.264	22,707,345
2023-06-27	14.350	15.550	14.290	15.350	14.764	26,425,158
2023-06-26	15.600	15.630	14.300	14.400	13.851	27,250,294
2023-06-21	15.990	16.150	15.750	15.770	15.168	22,828,226
2023-06-20	16.350	16.500	15.990	16.010	15.399	25,115,981
2023-06-19	16.000	16.700	15.950	16.350	15.726	44,965,158
2023-06-16	15.300	16.540	15.260	16.540	15.909	57,956,829
2023-06-15	15.080	15.390	14.820	15.040	14.466	20,860,050
2023-06-14	14.930	15.380	14.860	15.030	14.457	21,205,378
2023-06-13	14.650	15.020	14.600	14.920	14.351	19,019,467
2023-06-12	15.000	15.000	14.550	14.750	14.187	29,063,395
2023-06-09	15.280	15.400	15.010	15.070	14.495	18,340,877
2023-06-08	15.030	15.250	14.830	15.170	14.591	17,392,656
2023-06-07	15.030	15.220	14.900	15.030	14.457	15,060,661
2023-06-06	15.160	15.660	15.040	15.200	14.620	24,191,662
2023-06-05	15.330	15.420	15.150	15.160	14.582	16,435,701
2023-06-02	15.060	15.490	14.920	15.330	14.745	28,881,658
2023-06-01	14.870	15.160	14.510	15.140	14.562	25,907,691
2023-05-31	14.890	15.290	14.700	15.040	14.466	23,345,278
2023-05-30	14.350	14.990	14.280	14.920	14.351	28,242,942
2023-05-29	14.350	14.750	14.250	14.490	13.937	19,607,785
2023-05-26	14.520	14.580	14.090	14.430	13.880	17,081,737
2023-05-25	14.550	14.690	14.200	14.420	13.870	25,033,794
2023-05-24	15.810	15.950	14.500	14.690	14.130	31,593,887
2023-05-23	15.690	15.770	15.260	15.330	14.745	19,088,619
2023-05-22	15.800	16.000	15.480	15.660	15.063	19,048,495
2023-05-19	16.310	16.310	15.670	15.910	15.303	30,973,968
2023-05-18	16.400	16.820	16.160	16.450	15.823	30,905,263
2023-05-17	16.910	16.910	16.020	16.350	15.726	41,341,678
2023-05-16	17.280	17.840	16.800	16.910	16.265	38,737,367
2023-05-15	16.800	17.350	16.550	17.230	16.573	38,728,025
2023-05-12	17.600	18.050	16.750	16.880	16.236	44,115,399
2023-05-11	17.510	18.110	17.010	17.700	17.025	43,391,812
2023-05-10	18.660	19.160	17.900	18.330	17.631	58,435,240
2023-05-09	19.610	19.990	18.090	18.090	17.400	77,558,591
2023-05-08	20.000	20.750	19.450	20.100	19.333	73,919,483
2023-05-05	18.850	20.530	18.260	20.090	19.324	94,225,431

← NewerPage 14 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.