NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.330	7.390	7.250	7.340	7.060	5,933,225
2022-08-03	7.270	7.400	7.260	7.280	7.002	8,489,440
2022-08-02	7.600	7.620	7.180	7.270	6.993	17,218,416
2022-08-01	7.650	7.720	7.580	7.710	7.416	7,221,886
2022-07-29	7.730	7.780	7.660	7.660	7.368	7,187,061
2022-07-28	7.840	7.840	7.720	7.740	7.445	8,288,445
2022-07-27	7.740	7.830	7.710	7.780	7.483	8,418,472
2022-07-26	7.720	7.740	7.600	7.730	7.435	5,512,314
2022-07-25	7.810	7.870	7.610	7.680	7.387	8,399,998
2022-07-22	7.930	8.000	7.760	7.820	7.522	10,922,455
2022-07-21	8.200	8.200	7.920	7.940	7.637	13,803,964
2022-07-20	8.110	8.180	8.090	8.170	7.858	7,237,630
2022-07-19	8.090	8.190	8.060	8.110	7.801	10,503,712
2022-07-18	8.040	8.140	7.950	8.100	7.791	10,393,940
2022-07-15	8.020	8.140	7.850	7.990	7.685	13,082,501
2022-07-14	8.430	8.430	7.980	8.010	7.704	24,135,724
2022-07-13	8.370	8.460	8.310	8.460	8.137	12,914,243
2022-07-12	8.170	8.440	8.110	8.390	8.070	15,047,187
2022-07-11	8.160	8.260	8.070	8.170	7.858	7,512,635
2022-07-08	8.300	8.390	8.180	8.220	7.847	10,517,252
2022-07-07	8.470	8.470	8.260	8.300	7.923	10,421,326
2022-07-06	8.480	8.560	8.290	8.380	7.999	14,058,086
2022-07-05	8.500	8.610	8.400	8.510	8.123	15,394,723
2022-07-04	8.600	8.680	8.400	8.510	8.123	16,533,125
2022-07-01	8.480	8.670	8.400	8.620	8.228	20,618,930
2022-06-30	8.330	8.530	8.310	8.450	8.066	14,676,912
2022-06-29	8.300	8.510	8.240	8.380	7.999	22,179,897
2022-06-28	8.270	8.390	8.210	8.350	7.971	13,201,257
2022-06-27	8.130	8.280	8.130	8.240	7.866	11,088,040
2022-06-24	8.130	8.200	8.080	8.150	7.780	10,319,651
2022-06-23	7.970	8.150	7.830	8.130	7.761	12,715,895
2022-06-22	8.150	8.180	7.940	7.960	7.598	11,949,443
2022-06-21	8.300	8.310	8.000	8.130	7.761	18,571,873
2022-06-20	8.290	8.380	8.270	8.280	7.904	14,729,745
2022-06-17	8.270	8.550	8.160	8.380	7.999	18,943,961
2022-06-16	8.510	8.580	8.310	8.360	7.980	21,344,357
2022-06-15	8.600	8.850	8.490	8.570	8.181	36,823,629
2022-06-14	8.200	8.420	8.140	8.330	7.952	15,341,665
2022-06-13	8.380	8.580	8.190	8.330	7.952	18,967,903
2022-06-10	8.260	8.600	8.260	8.500	8.114	21,918,401
2022-06-09	8.450	8.680	8.310	8.360	7.980	27,150,957
2022-06-08	8.930	8.950	8.300	8.570	8.181	44,881,477
2022-06-07	8.230	9.100	8.200	8.730	8.333	55,057,150
2022-06-06	8.350	8.390	8.150	8.270	7.894	18,339,560
2022-06-02	8.320	8.450	8.180	8.310	7.932	18,295,941
2022-06-01	8.290	8.500	8.250	8.300	7.923	18,745,112
2022-05-31	8.430	8.530	8.280	8.350	7.971	26,288,082
2022-05-30	8.400	8.550	8.160	8.340	7.961	32,227,450
2022-05-27	7.960	8.290	7.900	8.150	7.780	28,014,764
2022-05-26	7.800	8.180	7.760	7.910	7.551	24,613,048
2022-05-25	7.400	7.780	7.400	7.770	7.417	18,273,712
2022-05-24	7.950	7.980	7.430	7.450	7.112	21,610,500
2022-05-23	7.990	8.070	7.890	7.950	7.589	23,931,777
2022-05-20	7.800	8.350	7.760	8.050	7.684	37,185,872
2022-05-19	7.520	7.790	7.480	7.770	7.417	17,765,230
2022-05-18	7.630	7.750	7.560	7.680	7.331	17,367,449
2022-05-17	7.890	7.940	7.560	7.690	7.341	15,611,779
2022-05-16	7.660	7.880	7.570	7.770	7.417	14,462,685
2022-05-13	7.660	7.730	7.550	7.690	7.341	12,084,955
2022-05-12	7.530	7.780	7.470	7.660	7.312	14,283,088

← NewerPage 18 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.