NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.020	8.420	8.000	8.410	8.089	29,416,531
2022-11-03	7.830	8.120	7.820	8.020	7.714	22,149,255
2022-11-02	7.820	7.970	7.750	7.880	7.579	21,286,748
2022-11-01	7.790	7.890	7.690	7.870	7.570	22,654,682
2022-10-31	7.710	7.850	7.610	7.830	7.531	28,578,703
2022-10-28	8.220	8.360	7.630	7.720	7.426	51,533,451
2022-10-27	8.900	9.090	8.450	8.450	8.128	45,942,968
2022-10-26	9.430	9.440	9.220	9.390	9.032	40,622,374
2022-10-25	9.100	9.490	9.010	9.460	9.099	42,770,307
2022-10-24	9.200	9.560	8.990	9.040	8.695	33,908,163
2022-10-21	8.780	9.340	8.770	9.200	8.849	29,548,427
2022-10-20	8.810	8.980	8.720	8.840	8.503	15,523,280
2022-10-19	9.120	9.410	8.870	8.920	8.580	21,860,564
2022-10-18	9.070	9.260	8.980	9.170	8.820	25,034,080
2022-10-17	8.870	9.030	8.590	9.010	8.666	20,808,984
2022-10-14	9.000	9.020	8.870	8.910	8.570	23,769,991
2022-10-13	8.970	9.040	8.770	8.980	8.637	19,143,868
2022-10-12	8.800	8.990	8.630	8.990	8.647	15,685,914
2022-10-11	8.800	8.900	8.560	8.770	8.435	13,099,540
2022-10-10	8.840	9.170	8.680	8.730	8.397	21,443,450
2022-09-30	8.990	9.050	8.760	8.810	8.474	18,867,516
2022-09-29	9.210	9.340	8.970	9.000	8.657	22,436,708
2022-09-28	9.520	9.860	8.990	9.080	8.734	41,000,873
2022-09-27	9.440	9.480	9.160	9.400	9.041	15,711,143
2022-09-26	9.320	9.530	9.240	9.300	8.945	16,453,993
2022-09-23	9.540	9.760	9.390	9.480	9.118	22,372,310
2022-09-22	9.540	9.640	9.320	9.470	9.109	15,643,780
2022-09-21	9.480	9.670	9.300	9.580	9.215	15,990,910
2022-09-20	9.650	9.750	9.420	9.500	9.138	16,706,430
2022-09-19	9.800	10.040	9.550	9.640	9.272	19,359,486
2022-09-16	10.100	10.360	9.800	9.840	9.465	25,858,199
2022-09-15	10.450	10.620	9.780	10.000	9.619	33,922,307
2022-09-14	10.400	10.520	10.170	10.410	10.013	27,655,969
2022-09-13	10.820	10.990	10.200	10.690	10.282	54,209,335
2022-09-09	11.400	11.600	10.660	10.690	10.282	49,639,717
2022-09-08	10.700	11.510	10.610	11.350	10.917	47,796,137
2022-09-07	10.990	11.720	10.950	11.280	10.850	57,315,192
2022-09-06	10.830	11.180	10.460	11.110	10.686	43,049,885
2022-09-05	10.490	11.020	10.420	10.680	10.273	48,136,422
2022-09-02	10.550	10.840	10.180	10.500	10.099	47,609,188
2022-09-01	11.040	11.410	10.330	10.500	10.099	75,581,250
2022-08-31	12.150	12.290	11.150	11.170	10.744	89,770,989
2022-08-30	12.490	12.770	11.300	12.160	11.696	133,273,277
2022-08-29	10.910	11.610	10.490	11.610	11.167	75,679,540
2022-08-26	10.680	11.280	10.280	10.550	10.148	71,650,161
2022-08-25	10.300	10.600	9.820	10.340	9.946	46,828,255
2022-08-24	10.350	10.750	10.050	10.220	9.830	52,292,506
2022-08-23	10.330	10.380	9.950	10.210	9.821	52,056,991
2022-08-22	10.670	10.860	9.780	10.150	9.763	81,515,744
2022-08-19	9.660	10.400	9.660	10.400	10.003	15,656,433
2022-08-18	9.680	10.160	9.400	9.450	9.090	38,801,104
2022-08-17	9.400	9.880	9.370	9.670	9.301	50,614,911
2022-08-16	9.180	10.130	9.100	9.440	9.080	91,121,010
2022-08-15	8.360	9.210	8.300	9.210	8.859	64,047,283
2022-08-12	8.020	8.580	7.820	8.370	8.051	48,685,567
2022-08-11	7.550	7.930	7.520	7.930	7.628	22,845,532
2022-08-10	7.410	7.510	7.380	7.480	7.195	8,418,841
2022-08-09	7.430	7.440	7.340	7.390	7.108	5,729,698
2022-08-08	7.350	7.470	7.330	7.400	7.118	7,804,988
2022-08-05	7.350	7.400	7.220	7.390	7.108	8,577,955

← NewerPage 17 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.