NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.800	19.770	17.200	19.310	18.573	93,010,178
2023-04-28	16.090	18.150	15.730	18.150	17.458	96,181,085
2023-04-27	15.650	16.800	15.650	16.500	15.871	58,381,397
2023-04-26	16.100	16.110	14.880	15.500	14.909	33,842,755
2023-04-25	16.000	16.780	15.430	16.100	15.486	41,950,128
2023-04-24	15.190	15.900	15.040	15.720	15.120	37,362,932
2023-04-21	15.980	16.590	15.290	15.310	14.726	47,912,215
2023-04-20	15.930	16.340	15.500	16.130	15.515	41,598,136
2023-04-19	15.900	16.460	15.680	16.280	15.659	52,811,582
2023-04-18	17.050	17.100	15.850	16.100	15.486	66,980,262
2023-04-17	15.850	17.370	15.840	17.370	16.707	84,930,811
2023-04-14	15.180	16.150	14.710	15.790	15.188	57,592,979
2023-04-13	14.850	15.590	14.760	15.200	14.620	35,622,171
2023-04-12	14.620	15.190	14.590	14.930	14.360	26,523,414
2023-04-11	14.800	14.900	14.240	14.900	14.332	32,279,456
2023-04-10	14.720	15.160	14.650	14.740	14.178	29,871,425
2023-04-07	15.430	15.610	14.780	14.840	14.274	51,137,834
2023-04-06	16.110	16.500	15.600	15.710	15.111	58,825,369
2023-04-04	15.600	16.680	15.360	16.490	15.861	82,778,483
2023-04-03	15.260	15.550	15.040	15.420	14.832	35,888,636
2023-03-31	14.980	15.440	14.840	15.250	14.668	35,680,764
2023-03-30	15.000	15.110	14.730	14.820	14.255	42,414,998
2023-03-29	15.000	15.780	14.360	15.230	14.649	82,983,890
2023-03-28	16.720	17.340	15.420	15.470	14.880	108,496,230
2023-03-27	15.600	16.540	15.310	16.320	15.697	84,592,582
2023-03-24	15.730	16.410	15.630	15.980	15.370	89,336,069
2023-03-23	15.520	16.260	15.230	16.040	15.428	112,408,038
2023-03-22	16.830	16.980	15.370	15.760	15.159	122,129,991
2023-03-21	18.080	18.350	16.400	16.680	16.044	150,873,439
2023-03-20	18.680	18.780	17.340	18.060	17.371	145,872,063
2023-03-17	16.600	17.340	16.200	17.340	16.679	73,812,697
2023-03-16	15.150	15.760	15.000	15.760	15.159	127,169,864
2023-03-15	12.600	14.330	12.520	14.330	13.783	95,414,219
2023-03-14	13.630	13.630	12.650	13.030	12.533	118,576,883
2023-03-13	12.390	12.390	12.390	12.390	11.917	9,035,554
2023-03-10	11.160	11.400	10.960	11.260	10.830	24,466,769
2023-03-09	10.860	11.310	10.650	11.220	10.792	29,820,093
2023-03-08	10.930	10.970	10.590	10.860	10.446	20,181,622
2023-03-07	10.900	11.280	10.800	10.820	10.407	36,178,069
2023-03-06	10.770	11.060	10.690	10.930	10.513	37,373,343
2023-03-03	10.290	10.850	10.170	10.750	10.340	44,869,518
2023-03-02	10.080	10.610	10.020	10.250	9.859	39,243,886
2023-03-01	9.910	10.090	9.860	10.080	9.696	15,845,290
2023-02-28	9.860	9.940	9.730	9.900	9.522	13,959,443
2023-02-27	9.970	10.070	9.830	9.860	9.484	11,670,750
2023-02-24	9.890	10.060	9.830	9.970	9.590	12,091,524
2023-02-23	10.120	10.130	9.880	9.940	9.561	10,769,400
2023-02-22	9.890	10.140	9.820	10.010	9.628	15,002,223
2023-02-21	9.880	10.070	9.790	9.960	9.580	17,072,478
2023-02-20	9.750	10.190	9.720	9.860	9.484	23,995,386
2023-02-17	9.710	9.950	9.650	9.680	9.311	15,987,543
2023-02-16	10.090	10.180	9.540	9.670	9.301	27,426,223
2023-02-15	10.190	10.240	9.960	9.990	9.609	24,908,483
2023-02-14	10.480	10.630	10.140	10.190	9.801	31,770,561
2023-02-13	10.380	10.900	10.100	10.600	10.196	46,521,583
2023-02-10	10.030	10.290	9.930	10.090	9.705	18,896,031
2023-02-09	10.000	10.090	9.790	10.050	9.667	21,627,379
2023-02-08	10.050	10.130	9.900	9.920	9.542	17,906,245
2023-02-07	10.100	10.240	9.880	10.160	9.772	23,844,720
2023-02-06	9.830	10.200	9.710	10.020	9.638	27,807,188

← NewerPage 15 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.