North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10.630 | 10.980 | 10.340 | 10.550 | 10.222 | 142,847,675 |
| 2024-04-26 | 10.450 | 11.430 | 10.310 | 10.960 | 10.619 | 175,035,249 |
| 2024-04-25 | 10.000 | 10.590 | 9.600 | 10.580 | 10.251 | 160,627,588 |
| 2024-04-24 | 9.090 | 10.230 | 9.090 | 10.130 | 9.815 | 198,922,514 |
| 2024-04-23 | 9.570 | 9.570 | 9.570 | 9.570 | 9.273 | 19,883,000 |
| 2024-04-22 | 11.290 | 11.990 | 10.580 | 10.630 | 10.300 | 231,573,687 |
| 2024-04-19 | 10.700 | 11.100 | 10.520 | 10.900 | 10.561 | 209,210,476 |
| 2024-04-18 | 9.380 | 10.300 | 9.280 | 10.300 | 9.980 | 179,076,232 |
| 2024-04-17 | 8.910 | 9.420 | 8.860 | 9.360 | 9.069 | 130,316,178 |
| 2024-04-16 | 9.140 | 9.620 | 8.930 | 9.020 | 8.740 | 151,337,798 |
| 2024-04-15 | 9.990 | 10.100 | 9.330 | 9.330 | 9.040 | 151,462,475 |
| 2024-04-12 | 10.780 | 10.950 | 10.120 | 10.370 | 10.048 | 186,547,316 |
| 2024-04-11 | 11.000 | 11.440 | 10.790 | 11.150 | 10.804 | 171,744,454 |
| 2024-04-10 | 11.470 | 11.800 | 11.050 | 11.400 | 11.046 | 192,312,310 |
| 2024-04-09 | 11.310 | 11.710 | 11.040 | 11.390 | 11.036 | 185,142,998 |
| 2024-04-08 | 11.430 | 11.870 | 11.210 | 11.610 | 11.249 | 233,028,430 |
| 2024-04-03 | 10.160 | 10.790 | 9.760 | 10.790 | 10.455 | 197,050,344 |
| 2024-04-02 | 9.130 | 9.810 | 8.900 | 9.810 | 9.505 | 118,191,031 |
| 2024-04-01 | 8.730 | 9.190 | 8.650 | 8.920 | 8.643 | 181,533,018 |
| 2024-03-29 | 7.730 | 8.350 | 7.660 | 8.350 | 8.091 | 91,812,152 |
| 2024-03-28 | 7.180 | 7.600 | 7.150 | 7.590 | 7.354 | 78,555,409 |
| 2024-03-27 | 7.430 | 7.630 | 7.170 | 7.180 | 6.957 | 66,530,137 |
| 2024-03-26 | 7.690 | 7.840 | 7.330 | 7.530 | 7.296 | 82,733,051 |
| 2024-03-25 | 7.280 | 8.170 | 7.240 | 7.860 | 7.616 | 116,462,235 |
| 2024-03-22 | 7.700 | 7.850 | 7.460 | 7.570 | 7.335 | 112,754,189 |
| 2024-03-21 | 7.810 | 8.430 | 7.460 | 8.100 | 7.848 | 162,414,153 |
| 2024-03-20 | 6.830 | 7.670 | 6.830 | 7.670 | 7.432 | 152,538,578 |
| 2024-03-19 | 6.990 | 7.380 | 6.870 | 6.970 | 6.753 | 116,930,320 |
| 2024-03-18 | 7.230 | 7.490 | 7.030 | 7.120 | 6.899 | 146,123,811 |
| 2024-03-15 | 6.490 | 6.810 | 6.040 | 6.810 | 6.598 | 100,693,965 |
| 2024-03-14 | 6.190 | 6.190 | 6.190 | 6.190 | 5.998 | 17,200,022 |
| 2024-03-13 | 5.550 | 5.640 | 5.520 | 5.630 | 5.455 | 10,554,700 |
| 2024-03-12 | 5.670 | 5.680 | 5.510 | 5.570 | 5.397 | 14,664,212 |
| 2024-03-11 | 5.800 | 5.850 | 5.570 | 5.670 | 5.494 | 20,740,511 |
| 2024-03-08 | 5.520 | 5.790 | 5.490 | 5.760 | 5.581 | 22,446,300 |
| 2024-03-07 | 5.330 | 5.680 | 5.290 | 5.530 | 5.358 | 22,356,220 |
| 2024-03-06 | 5.200 | 5.300 | 5.100 | 5.280 | 5.116 | 8,264,947 |
| 2024-03-05 | 5.250 | 5.360 | 5.190 | 5.210 | 5.048 | 6,725,600 |
| 2024-03-04 | 5.340 | 5.380 | 5.240 | 5.270 | 5.106 | 9,772,009 |
| 2024-03-01 | 5.290 | 5.350 | 5.220 | 5.300 | 5.135 | 9,590,294 |
| 2024-02-29 | 5.100 | 5.380 | 5.100 | 5.290 | 5.126 | 13,673,527 |
| 2024-02-28 | 5.350 | 5.430 | 5.110 | 5.110 | 4.951 | 12,640,300 |
| 2024-02-27 | 5.290 | 5.390 | 5.240 | 5.350 | 5.184 | 8,293,800 |
| 2024-02-26 | 5.290 | 5.410 | 5.220 | 5.310 | 5.145 | 11,728,600 |
| 2024-02-23 | 5.170 | 5.370 | 5.140 | 5.290 | 5.126 | 15,459,400 |
| 2024-02-22 | 5.010 | 5.150 | 4.980 | 5.140 | 4.980 | 11,104,600 |
| 2024-02-21 | 4.960 | 5.180 | 4.910 | 5.020 | 4.864 | 10,080,860 |
| 2024-02-20 | 5.090 | 5.090 | 4.910 | 4.990 | 4.835 | 10,128,600 |
| 2024-02-19 | 4.930 | 5.220 | 4.890 | 5.100 | 4.942 | 22,653,970 |
| 2024-02-08 | 4.750 | 4.950 | 4.650 | 4.890 | 4.738 | 22,006,821 |
| 2024-02-07 | 4.400 | 4.810 | 4.390 | 4.770 | 4.622 | 25,297,131 |
| 2024-02-06 | 4.020 | 4.530 | 3.980 | 4.450 | 4.312 | 22,487,785 |
| 2024-02-05 | 4.540 | 4.550 | 4.150 | 4.160 | 4.031 | 19,042,200 |
| 2024-02-02 | 4.880 | 4.930 | 4.440 | 4.610 | 4.467 | 17,065,236 |
| 2024-02-01 | 4.960 | 5.070 | 4.800 | 4.930 | 4.777 | 12,025,101 |
| 2024-01-31 | 5.250 | 5.250 | 5.000 | 5.020 | 4.864 | 11,392,500 |
| 2024-01-30 | 5.450 | 5.470 | 5.230 | 5.240 | 5.077 | 8,584,310 |
| 2024-01-29 | 5.600 | 5.600 | 5.400 | 5.430 | 5.261 | 7,828,900 |
| 2024-01-26 | 5.430 | 5.650 | 5.380 | 5.570 | 5.397 | 10,350,240 |
| 2024-01-25 | 5.220 | 5.450 | 5.180 | 5.430 | 5.261 | 9,465,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 0.1400 CNY |
| 2025-07-14 | 0.1100 CNY |
| 2024-06-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.