North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.900	5.990	5.880	5.950	5.765	8,785,395
2023-04-28	5.970	6.070	5.940	6.000	5.814	9,156,272
2023-04-27	5.900	6.010	5.820	5.930	5.746	8,325,400
2023-04-26	5.800	5.980	5.720	5.930	5.746	9,273,500
2023-04-25	6.040	6.080	5.770	5.890	5.707	12,601,230
2023-04-24	6.200	6.200	5.960	6.020	5.833	15,343,700
2023-04-21	6.330	6.440	6.180	6.200	6.007	16,291,167
2023-04-20	6.570	6.590	6.340	6.400	6.201	17,337,300
2023-04-19	6.580	6.790	6.580	6.610	6.405	18,209,011
2023-04-18	6.680	6.700	6.550	6.580	6.376	15,178,700
2023-04-17	6.530	6.750	6.460	6.730	6.521	26,222,200
2023-04-14	6.430	6.650	6.370	6.590	6.385	36,918,200
2023-04-13	6.270	6.440	6.210	6.270	6.075	17,840,741
2023-04-12	6.340	6.380	6.140	6.280	6.085	21,795,150
2023-04-11	6.300	6.470	6.170	6.440	6.240	16,493,639
2023-04-10	6.350	6.490	6.270	6.300	6.104	12,664,469
2023-04-07	6.500	6.500	6.380	6.390	6.191	9,684,801
2023-04-06	6.390	6.510	6.360	6.480	6.279	11,524,500
2023-04-04	6.380	6.390	6.260	6.350	6.153	8,661,900
2023-04-03	6.460	6.480	6.350	6.380	6.182	8,711,900
2023-03-31	6.430	6.490	6.390	6.410	6.211	7,504,737
2023-03-30	6.410	6.430	6.310	6.410	6.211	8,590,057
2023-03-29	6.510	6.580	6.390	6.430	6.230	7,735,000
2023-03-28	6.670	6.770	6.490	6.510	6.308	11,530,010
2023-03-27	6.560	6.740	6.510	6.670	6.463	16,637,656
2023-03-24	6.570	6.660	6.550	6.600	6.395	12,738,031
2023-03-23	6.560	6.590	6.420	6.560	6.356	10,724,351
2023-03-22	6.580	6.600	6.480	6.520	6.317	11,886,625
2023-03-21	6.250	6.680	6.250	6.580	6.376	24,821,022
2023-03-20	6.180	6.310	6.170	6.250	6.056	10,952,870
2023-03-17	6.120	6.190	6.100	6.150	5.959	10,461,875
2023-03-16	6.160	6.220	6.060	6.070	5.881	15,221,800
2023-03-15	6.280	6.400	6.270	6.350	6.153	8,939,702
2023-03-14	6.350	6.500	6.240	6.300	6.104	17,929,161
2023-03-13	6.160	6.350	6.160	6.280	6.085	10,716,100
2023-03-10	6.300	6.330	6.160	6.190	5.998	11,832,700
2023-03-09	6.420	6.450	6.300	6.340	6.143	9,416,040
2023-03-08	6.340	6.430	6.260	6.390	6.191	13,188,801
2023-03-07	6.550	6.720	6.460	6.490	6.288	19,985,600
2023-03-06	6.700	6.710	6.500	6.580	6.376	14,642,100
2023-03-03	6.700	6.770	6.580	6.690	6.482	15,609,600
2023-03-02	6.900	6.900	6.700	6.760	6.550	22,805,010
2023-03-01	6.600	6.860	6.560	6.820	6.608	29,142,300
2023-02-28	6.550	6.620	6.440	6.580	6.376	15,250,400
2023-02-27	6.550	6.710	6.470	6.530	6.327	17,405,289
2023-02-24	6.660	6.700	6.530	6.630	6.424	17,275,700
2023-02-23	6.860	6.860	6.640	6.710	6.502	19,338,701
2023-02-22	6.880	7.000	6.750	6.820	6.608	22,057,017
2023-02-21	6.870	7.040	6.770	6.890	6.676	40,623,265
2023-02-20	6.430	6.880	6.410	6.830	6.618	52,168,875
2023-02-17	6.450	6.690	6.420	6.460	6.259	32,892,689
2023-02-16	6.660	6.700	6.320	6.380	6.182	29,335,539
2023-02-15	6.750	6.870	6.490	6.640	6.434	51,412,022
2023-02-14	6.270	6.860	6.270	6.780	6.569	63,635,189
2023-02-13	6.150	6.250	6.100	6.240	6.046	14,905,355
2023-02-10	6.170	6.200	6.090	6.150	5.959	9,099,700
2023-02-09	6.080	6.220	6.060	6.190	5.998	8,270,000
2023-02-08	6.180	6.300	6.120	6.130	5.940	10,508,200
2023-02-07	6.170	6.210	6.110	6.180	5.988	9,192,596
2023-02-06	6.150	6.200	6.100	6.170	5.978	12,409,300

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.