NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.616	7.732	7.544	7.607	7.261	8,118,828
2022-02-08	7.454	7.642	7.382	7.625	7.278	10,409,113
2022-02-07	7.104	7.445	7.050	7.391	7.055	11,261,991
2022-01-28	6.952	7.050	6.817	6.997	6.679	4,752,588
2022-01-27	6.952	7.077	6.844	6.916	6.602	4,922,627
2022-01-26	6.889	7.068	6.889	7.006	6.687	4,003,365
2022-01-25	7.239	7.275	6.880	6.889	6.576	9,766,958
2022-01-24	7.221	7.391	7.104	7.239	6.910	5,141,163
2022-01-21	7.355	7.427	7.230	7.248	6.918	4,880,125
2022-01-20	7.580	7.607	7.320	7.382	7.047	6,813,172
2022-01-19	7.490	7.669	7.436	7.544	7.201	7,761,827
2022-01-18	7.517	7.633	7.391	7.499	7.158	7,853,441
2022-01-17	7.355	7.553	7.266	7.472	7.133	8,327,018
2022-01-14	7.598	7.598	7.302	7.311	6.978	11,258,529
2022-01-13	7.705	7.732	7.553	7.562	7.218	6,459,840
2022-01-12	7.651	7.723	7.562	7.660	7.312	6,680,525
2022-01-11	7.705	7.822	7.616	7.651	7.304	7,301,409
2022-01-10	7.687	7.786	7.660	7.705	7.355	5,643,008
2022-01-07	7.831	7.947	7.669	7.687	7.338	10,321,884
2022-01-06	7.714	7.849	7.651	7.822	7.466	9,872,759
2022-01-05	7.813	7.894	7.571	7.696	7.347	10,842,531
2022-01-04	7.732	7.831	7.714	7.804	7.449	9,615,852
2021-12-31	7.625	7.867	7.625	7.696	7.347	12,535,843
2021-12-30	7.589	7.669	7.544	7.616	7.270	7,670,819
2021-12-29	7.337	7.759	7.311	7.633	7.287	17,072,745
2021-12-28	7.445	7.490	7.284	7.337	7.004	6,271,353
2021-12-27	7.391	7.508	7.355	7.445	7.107	5,463,294
2021-12-24	7.589	7.589	7.391	7.391	7.055	7,810,119
2021-12-23	7.490	7.678	7.490	7.589	7.244	7,319,314
2021-12-22	7.741	7.741	7.562	7.598	7.252	11,797,857
2021-12-21	7.535	7.795	7.490	7.759	7.407	17,088,058
2021-12-20	7.463	7.660	7.320	7.562	7.218	13,901,150
2021-12-17	7.400	7.526	7.391	7.463	7.124	9,050,728
2021-12-16	7.400	7.490	7.337	7.454	7.115	8,490,456
2021-12-15	7.320	7.490	7.248	7.409	7.073	11,000,611
2021-12-14	7.329	7.346	7.239	7.275	6.944	5,791,390
2021-12-13	7.311	7.481	7.302	7.373	7.038	8,337,870
2021-12-10	7.445	7.508	7.320	7.320	6.987	10,077,509
2021-12-09	7.508	7.580	7.418	7.526	7.184	13,639,473
2021-12-08	7.472	7.678	7.293	7.589	7.244	18,544,619
2021-12-07	7.257	7.427	7.113	7.409	7.073	14,249,214
2021-12-06	7.320	7.544	7.221	7.257	6.927	14,079,849
2021-12-03	7.104	7.364	7.095	7.320	6.987	10,099,941
2021-12-02	7.167	7.221	7.095	7.104	6.781	5,475,028
2021-12-01	6.997	7.176	6.979	7.176	6.850	6,184,724
2021-11-30	6.907	7.032	6.907	7.024	6.704	4,348,738
2021-11-29	6.862	6.943	6.826	6.889	6.576	3,350,008
2021-11-26	7.068	7.077	6.943	6.979	6.662	3,802,402
2021-11-25	7.149	7.149	7.059	7.068	6.747	3,889,917
2021-11-24	7.122	7.194	7.024	7.149	6.824	5,571,712
2021-11-23	7.086	7.176	7.068	7.131	6.807	5,263,906
2021-11-22	7.006	7.140	6.970	7.131	6.807	6,812,758
2021-11-19	6.916	7.006	6.880	7.006	6.687	4,634,714
2021-11-18	6.943	6.988	6.871	6.934	6.619	3,722,845
2021-11-17	6.952	6.952	6.844	6.943	6.627	3,542,855
2021-11-16	7.041	7.041	6.907	6.907	6.593	4,774,216
2021-11-15	6.889	7.032	6.862	7.024	6.704	5,896,697
2021-11-12	6.952	6.952	6.862	6.916	6.602	4,326,166
2021-11-11	6.763	6.961	6.745	6.961	6.644	8,250,280
2021-11-10	6.736	6.790	6.638	6.781	6.473	4,036,105

← NewerPage 20 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.