NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.850	7.880	7.560	7.600	7.255	25,126,901
2022-05-10	7.340	7.830	7.330	7.770	7.417	21,955,183
2022-05-09	7.210	7.550	7.210	7.480	7.140	14,739,117
2022-05-06	7.200	7.510	7.150	7.200	6.873	17,847,106
2022-05-05	7.160	7.530	7.120	7.400	7.064	20,669,940
2022-04-29	6.990	7.260	6.970	7.200	6.873	19,374,870
2022-04-28	6.880	7.080	6.810	6.950	6.634	19,516,657
2022-04-27	6.620	7.050	6.550	7.040	6.720	29,676,996
2022-04-26	6.640	6.790	6.440	6.550	6.252	20,415,308
2022-04-25	6.920	7.170	6.620	6.620	6.319	28,134,733
2022-04-22	7.300	7.500	7.220	7.360	7.026	10,795,013
2022-04-21	7.670	7.750	7.300	7.310	6.978	12,374,045
2022-04-20	7.990	8.010	7.680	7.750	7.398	10,959,961
2022-04-19	8.030	8.030	7.810	7.970	7.608	10,966,500
2022-04-18	7.610	7.930	7.510	7.920	7.560	16,380,843
2022-04-15	8.280	8.440	7.750	7.770	7.417	25,693,502
2022-04-14	8.340	8.370	7.880	8.230	7.856	28,802,377
2022-04-13	8.360	8.360	8.360	8.360	7.980	0
2022-04-12	8.360	8.360	8.360	8.360	7.980	0
2022-04-11	8.360	8.360	8.360	8.360	7.980	0
2022-04-08	8.360	8.360	8.360	8.360	7.980	0
2022-04-07	8.360	8.360	8.360	8.360	7.980	0
2022-04-06	8.360	8.360	8.360	8.360	7.980	0
2022-04-01	8.297	8.566	8.217	8.360	7.980	49,659,962
2022-03-31	9.275	9.661	8.701	8.755	8.357	81,494,689
2022-03-30	8.530	9.051	8.522	9.051	8.640	16,633,806
2022-03-29	8.513	8.513	8.145	8.225	7.852	18,881,466
2022-03-28	8.261	8.665	8.145	8.530	8.143	28,135,374
2022-03-25	8.369	8.710	8.342	8.432	8.049	33,604,284
2022-03-24	8.791	9.096	8.575	8.602	8.211	37,404,238
2022-03-23	9.051	9.105	8.701	8.755	8.357	32,064,536
2022-03-22	9.347	9.454	8.934	9.015	8.605	43,075,329
2022-03-21	9.033	9.607	8.880	9.347	8.922	60,683,644
2022-03-18	8.611	9.212	8.548	9.131	8.717	61,351,291
2022-03-17	8.252	9.078	8.252	8.818	8.417	78,676,665
2022-03-16	8.593	8.701	7.894	8.252	7.878	72,084,033
2022-03-15	8.979	9.356	8.593	8.593	8.203	59,453,212
2022-03-14	9.078	9.688	8.952	9.122	8.708	67,541,871
2022-03-11	10.055	10.585	9.580	9.813	9.367	110,773,169
2022-03-10	10.647	10.647	9.248	10.647	10.164	138,992,239
2022-03-09	8.826	9.679	8.665	9.679	9.239	68,492,100
2022-03-08	7.795	8.800	7.759	8.800	8.400	85,208,598
2022-03-07	7.894	8.369	7.813	8.001	7.638	23,126,708
2022-03-04	8.252	8.252	7.849	7.956	7.595	24,787,642
2022-03-03	8.064	8.288	7.983	8.261	7.886	26,228,109
2022-03-02	8.001	8.127	7.938	8.001	7.638	17,708,481
2022-03-01	7.894	8.252	7.885	8.046	7.680	34,239,324
2022-02-28	8.091	8.665	8.055	8.199	7.826	55,385,944
2022-02-25	7.625	8.315	7.607	8.001	7.638	53,780,435
2022-02-24	7.786	7.858	7.382	7.562	7.218	13,302,967
2022-02-23	7.956	7.956	7.759	7.768	7.415	11,718,461
2022-02-22	7.858	8.181	7.813	7.903	7.543	14,373,987
2022-02-21	7.983	8.019	7.894	7.938	7.578	11,420,572
2022-02-18	7.723	8.028	7.714	8.010	7.646	16,224,457
2022-02-17	7.965	8.001	7.786	7.831	7.475	13,262,036
2022-02-16	7.759	8.028	7.714	8.001	7.638	17,841,787
2022-02-15	7.589	7.831	7.490	7.786	7.432	14,768,945
2022-02-14	7.553	7.642	7.472	7.571	7.227	6,353,990
2022-02-11	7.660	7.750	7.562	7.580	7.235	7,650,318
2022-02-10	7.660	7.750	7.571	7.687	7.338	8,413,421

← NewerPage 19 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.