North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.910 | 6.040 | 5.900 | 5.990 | 5.804 | 10,471,010 |
| 2023-07-28 | 5.790 | 5.920 | 5.740 | 5.900 | 5.717 | 8,521,316 |
| 2023-07-27 | 5.850 | 5.900 | 5.790 | 5.810 | 5.630 | 7,006,913 |
| 2023-07-26 | 5.850 | 5.940 | 5.800 | 5.860 | 5.678 | 8,981,576 |
| 2023-07-25 | 5.720 | 5.830 | 5.690 | 5.790 | 5.610 | 7,189,456 |
| 2023-07-24 | 5.680 | 5.730 | 5.630 | 5.670 | 5.494 | 4,310,223 |
| 2023-07-21 | 5.730 | 5.790 | 5.660 | 5.700 | 5.523 | 6,252,300 |
| 2023-07-20 | 5.780 | 5.820 | 5.720 | 5.740 | 5.562 | 6,513,910 |
| 2023-07-19 | 5.760 | 5.790 | 5.710 | 5.760 | 5.581 | 4,984,132 |
| 2023-07-18 | 5.700 | 5.750 | 5.640 | 5.740 | 5.562 | 5,881,738 |
| 2023-07-17 | 5.700 | 5.740 | 5.640 | 5.700 | 5.523 | 6,477,400 |
| 2023-07-14 | 5.790 | 5.840 | 5.720 | 5.740 | 5.562 | 12,032,137 |
| 2023-07-13 | 5.680 | 5.780 | 5.650 | 5.720 | 5.542 | 11,126,325 |
| 2023-07-12 | 5.640 | 5.660 | 5.570 | 5.590 | 5.416 | 5,010,721 |
| 2023-07-11 | 5.660 | 5.680 | 5.610 | 5.640 | 5.465 | 4,853,701 |
| 2023-07-10 | 5.610 | 5.690 | 5.610 | 5.640 | 5.465 | 6,847,109 |
| 2023-07-07 | 5.540 | 5.700 | 5.500 | 5.620 | 5.445 | 8,414,500 |
| 2023-07-06 | 5.640 | 5.640 | 5.520 | 5.570 | 5.397 | 7,798,400 |
| 2023-07-05 | 5.560 | 5.700 | 5.510 | 5.660 | 5.484 | 14,425,537 |
| 2023-07-04 | 5.630 | 5.750 | 5.520 | 5.560 | 5.387 | 10,017,700 |
| 2023-07-03 | 5.430 | 5.590 | 5.430 | 5.550 | 5.378 | 10,781,437 |
| 2023-06-30 | 5.270 | 5.420 | 5.260 | 5.390 | 5.223 | 6,870,852 |
| 2023-06-29 | 5.300 | 5.330 | 5.260 | 5.260 | 5.097 | 4,479,700 |
| 2023-06-28 | 5.310 | 5.310 | 5.230 | 5.300 | 5.135 | 4,841,700 |
| 2023-06-27 | 5.190 | 5.330 | 5.150 | 5.320 | 5.155 | 7,080,000 |
| 2023-06-26 | 5.190 | 5.290 | 5.150 | 5.180 | 5.019 | 6,036,790 |
| 2023-06-21 | 5.280 | 5.330 | 5.220 | 5.230 | 5.068 | 7,520,500 |
| 2023-06-20 | 5.400 | 5.430 | 5.250 | 5.260 | 5.097 | 12,738,948 |
| 2023-06-19 | 5.550 | 5.600 | 5.420 | 5.430 | 5.261 | 10,121,900 |
| 2023-06-16 | 5.560 | 5.610 | 5.490 | 5.590 | 5.416 | 7,778,268 |
| 2023-06-15 | 5.570 | 5.570 | 5.460 | 5.550 | 5.378 | 7,265,858 |
| 2023-06-14 | 5.540 | 5.610 | 5.530 | 5.560 | 5.387 | 7,115,904 |
| 2023-06-13 | 5.510 | 5.550 | 5.480 | 5.500 | 5.329 | 3,926,100 |
| 2023-06-12 | 5.470 | 5.570 | 5.450 | 5.530 | 5.358 | 4,921,566 |
| 2023-06-09 | 5.530 | 5.550 | 5.460 | 5.510 | 5.339 | 4,458,167 |
| 2023-06-08 | 5.510 | 5.540 | 5.460 | 5.520 | 5.349 | 4,412,340 |
| 2023-06-07 | 5.560 | 5.620 | 5.480 | 5.510 | 5.339 | 5,266,400 |
| 2023-06-06 | 5.670 | 5.710 | 5.560 | 5.580 | 5.407 | 6,060,200 |
| 2023-06-05 | 5.620 | 5.700 | 5.570 | 5.690 | 5.513 | 8,231,620 |
| 2023-06-02 | 5.490 | 5.630 | 5.470 | 5.620 | 5.445 | 10,275,845 |
| 2023-06-01 | 5.480 | 5.520 | 5.390 | 5.460 | 5.290 | 6,681,200 |
| 2023-05-31 | 5.510 | 5.520 | 5.410 | 5.450 | 5.281 | 6,639,628 |
| 2023-05-30 | 5.560 | 5.570 | 5.460 | 5.570 | 5.397 | 5,110,821 |
| 2023-05-29 | 5.510 | 5.610 | 5.470 | 5.540 | 5.368 | 6,566,800 |
| 2023-05-26 | 5.520 | 5.530 | 5.390 | 5.510 | 5.339 | 5,175,521 |
| 2023-05-25 | 5.540 | 5.590 | 5.430 | 5.520 | 5.349 | 7,030,400 |
| 2023-05-24 | 5.590 | 5.640 | 5.530 | 5.560 | 5.387 | 5,456,600 |
| 2023-05-23 | 5.650 | 5.700 | 5.600 | 5.600 | 5.426 | 4,998,564 |
| 2023-05-22 | 5.660 | 5.690 | 5.630 | 5.680 | 5.504 | 4,417,600 |
| 2023-05-19 | 5.710 | 5.720 | 5.640 | 5.670 | 5.494 | 4,488,317 |
| 2023-05-18 | 5.790 | 5.820 | 5.700 | 5.750 | 5.571 | 5,568,948 |
| 2023-05-17 | 5.680 | 5.770 | 5.620 | 5.750 | 5.571 | 4,841,646 |
| 2023-05-16 | 5.820 | 5.840 | 5.720 | 5.750 | 5.571 | 6,026,293 |
| 2023-05-15 | 5.620 | 5.840 | 5.600 | 5.820 | 5.639 | 8,228,010 |
| 2023-05-12 | 5.780 | 5.780 | 5.600 | 5.620 | 5.445 | 9,624,300 |
| 2023-05-11 | 5.930 | 5.930 | 5.820 | 5.860 | 5.678 | 6,101,100 |
| 2023-05-10 | 5.930 | 5.990 | 5.850 | 5.930 | 5.746 | 8,034,430 |
| 2023-05-09 | 5.910 | 6.120 | 5.860 | 5.940 | 5.755 | 14,264,831 |
| 2023-05-08 | 5.820 | 5.970 | 5.800 | 5.890 | 5.707 | 9,503,930 |
| 2023-05-05 | 5.960 | 5.960 | 5.760 | 5.770 | 5.591 | 8,687,800 |
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.