NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.830	10.200	9.710	10.020	9.638	27,807,188
2023-02-03	10.030	10.080	9.650	9.850	9.474	30,731,840
2023-02-02	9.860	10.260	9.780	10.030	9.647	60,902,860
2023-02-01	8.940	9.820	8.930	9.820	9.445	54,904,120
2023-01-31	8.730	9.050	8.690	8.930	8.589	17,453,114
2023-01-30	8.720	8.800	8.680	8.740	8.407	12,551,034
2023-01-20	8.480	8.670	8.470	8.650	8.320	12,445,830
2023-01-19	8.440	8.500	8.300	8.490	8.166	9,434,678
2023-01-18	8.400	8.470	8.380	8.430	8.108	5,061,240
2023-01-17	8.580	8.580	8.380	8.410	8.089	8,093,625
2023-01-16	8.500	8.600	8.480	8.560	8.233	8,338,025
2023-01-13	8.420	8.500	8.390	8.500	8.176	5,418,194
2023-01-12	8.400	8.460	8.350	8.420	8.099	5,299,420
2023-01-11	8.380	8.520	8.370	8.410	8.089	6,785,308
2023-01-10	8.410	8.450	8.350	8.360	8.041	5,721,709
2023-01-09	8.460	8.500	8.400	8.430	8.108	6,585,330
2023-01-06	8.420	8.520	8.410	8.450	8.128	6,710,380
2023-01-05	8.530	8.540	8.390	8.460	8.137	10,065,084
2023-01-04	8.580	8.600	8.450	8.480	8.157	9,528,630
2023-01-03	8.290	8.630	8.240	8.600	8.272	13,984,416
2022-12-30	8.150	8.320	8.090	8.250	7.935	8,735,981
2022-12-29	8.190	8.280	8.090	8.100	7.791	6,519,341
2022-12-28	8.210	8.290	8.100	8.200	7.887	9,981,266
2022-12-27	8.180	8.320	8.150	8.260	7.945	11,268,329
2022-12-26	8.060	8.220	8.030	8.180	7.868	8,805,687
2022-12-23	8.100	8.190	7.990	8.100	7.791	8,797,270
2022-12-22	8.400	8.430	8.100	8.160	7.849	8,366,893
2022-12-21	8.440	8.490	8.310	8.350	8.032	7,885,259
2022-12-20	8.510	8.550	8.370	8.430	8.108	8,857,306
2022-12-19	8.840	8.910	8.410	8.480	8.157	16,593,771
2022-12-16	8.860	9.020	8.780	8.900	8.561	8,869,759
2022-12-15	8.970	9.040	8.880	8.920	8.580	7,866,181
2022-12-14	9.150	9.150	8.900	8.960	8.618	13,707,205
2022-12-13	9.150	9.210	9.030	9.130	8.782	11,053,795
2022-12-12	9.600	9.600	9.130	9.130	8.782	23,269,190
2022-12-09	9.390	9.650	9.210	9.650	9.282	26,681,997
2022-12-08	9.400	9.460	9.280	9.370	9.013	13,543,217
2022-12-07	9.510	9.620	9.320	9.460	9.099	19,487,677
2022-12-06	9.700	9.750	9.510	9.610	9.243	26,574,046
2022-12-05	9.280	9.930	9.280	9.840	9.465	44,944,915
2022-12-02	9.100	9.440	9.050	9.280	8.926	24,284,346
2022-12-01	9.350	9.380	9.010	9.130	8.782	26,871,731
2022-11-30	9.060	9.460	9.010	9.340	8.984	33,020,238
2022-11-29	8.900	9.180	8.800	9.060	8.714	23,588,472
2022-11-28	8.910	8.960	8.660	8.880	8.541	20,233,626
2022-11-25	9.010	9.170	8.930	9.060	8.714	25,994,662
2022-11-24	8.960	9.060	8.890	8.960	8.618	23,333,305
2022-11-23	8.880	9.180	8.840	9.040	8.695	47,484,282
2022-11-22	8.390	9.240	8.280	8.910	8.570	62,250,687
2022-11-21	8.280	8.420	8.140	8.400	8.080	11,081,096
2022-11-18	8.410	8.440	8.260	8.270	7.955	9,147,655
2022-11-17	8.440	8.460	8.310	8.420	8.099	9,898,340
2022-11-16	8.470	8.550	8.440	8.480	8.157	8,616,071
2022-11-15	8.400	8.480	8.350	8.470	8.147	10,423,410
2022-11-14	8.470	8.540	8.360	8.410	8.089	12,344,295
2022-11-11	8.550	8.620	8.410	8.530	8.205	15,356,818
2022-11-10	8.490	8.580	8.400	8.440	8.118	10,471,935
2022-11-09	8.700	8.700	8.460	8.490	8.166	13,159,058
2022-11-08	8.540	8.710	8.470	8.640	8.310	15,847,964
2022-11-07	8.340	8.780	8.330	8.490	8.166	22,358,035

← NewerPage 16 of 21 · 1,219 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.