North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.360 | 6.360 | 6.110 | 6.250 | 6.056 | 19,310,320 |
| 2023-02-02 | 6.400 | 6.430 | 6.290 | 6.310 | 6.114 | 19,807,024 |
| 2023-02-01 | 6.300 | 6.550 | 6.300 | 6.480 | 6.279 | 27,930,318 |
| 2023-01-31 | 6.130 | 6.350 | 6.130 | 6.290 | 6.095 | 21,799,848 |
| 2023-01-30 | 6.490 | 6.540 | 6.170 | 6.210 | 6.017 | 46,675,927 |
| 2023-01-20 | 6.210 | 6.500 | 6.150 | 6.410 | 6.211 | 27,426,040 |
| 2023-01-19 | 6.180 | 6.220 | 6.100 | 6.160 | 5.969 | 16,327,766 |
| 2023-01-18 | 6.130 | 6.350 | 6.070 | 6.160 | 5.969 | 25,688,600 |
| 2023-01-17 | 6.090 | 6.140 | 5.990 | 6.030 | 5.843 | 13,961,700 |
| 2023-01-16 | 5.970 | 6.260 | 5.930 | 6.090 | 5.901 | 28,149,543 |
| 2023-01-13 | 6.060 | 6.080 | 5.880 | 5.920 | 5.736 | 21,526,263 |
| 2023-01-12 | 6.150 | 6.250 | 5.940 | 5.980 | 5.794 | 34,428,163 |
| 2023-01-11 | 5.900 | 6.270 | 5.840 | 6.020 | 5.833 | 51,932,235 |
| 2023-01-10 | 5.740 | 5.920 | 5.570 | 5.820 | 5.639 | 57,126,276 |
| 2023-01-09 | 5.290 | 5.750 | 5.290 | 5.750 | 5.571 | 28,045,089 |
| 2023-01-06 | 5.250 | 5.300 | 5.210 | 5.230 | 5.068 | 6,453,401 |
| 2023-01-05 | 5.230 | 5.250 | 5.190 | 5.230 | 5.068 | 3,980,670 |
| 2023-01-04 | 5.220 | 5.260 | 5.180 | 5.210 | 5.048 | 4,832,401 |
| 2023-01-03 | 5.150 | 5.240 | 5.120 | 5.230 | 5.068 | 4,516,500 |
| 2022-12-30 | 5.130 | 5.190 | 5.120 | 5.140 | 4.980 | 3,440,900 |
| 2022-12-29 | 5.270 | 5.270 | 5.140 | 5.160 | 5.000 | 3,949,903 |
| 2022-12-28 | 5.260 | 5.310 | 5.180 | 5.270 | 5.106 | 4,473,900 |
| 2022-12-27 | 5.180 | 5.290 | 5.170 | 5.280 | 5.116 | 4,718,477 |
| 2022-12-26 | 5.130 | 5.180 | 5.090 | 5.180 | 5.019 | 3,498,848 |
| 2022-12-23 | 5.080 | 5.170 | 5.060 | 5.130 | 4.971 | 4,321,001 |
| 2022-12-22 | 5.360 | 5.360 | 5.110 | 5.130 | 4.971 | 7,516,928 |
| 2022-12-21 | 5.410 | 5.490 | 5.270 | 5.300 | 5.135 | 5,158,700 |
| 2022-12-20 | 5.290 | 5.430 | 5.260 | 5.350 | 5.184 | 5,636,677 |
| 2022-12-19 | 5.530 | 5.560 | 5.270 | 5.290 | 5.126 | 8,376,900 |
| 2022-12-16 | 5.480 | 5.540 | 5.390 | 5.510 | 5.339 | 8,811,448 |
| 2022-12-15 | 5.480 | 5.520 | 5.340 | 5.450 | 5.281 | 13,322,300 |
| 2022-12-14 | 5.580 | 5.750 | 5.520 | 5.560 | 5.387 | 12,285,994 |
| 2022-12-13 | 5.440 | 5.700 | 5.440 | 5.570 | 5.397 | 11,377,700 |
| 2022-12-12 | 5.700 | 5.760 | 5.510 | 5.530 | 5.358 | 18,524,876 |
| 2022-12-09 | 5.610 | 5.840 | 5.600 | 5.820 | 5.639 | 21,690,586 |
| 2022-12-08 | 5.580 | 5.650 | 5.550 | 5.620 | 5.445 | 8,108,700 |
| 2022-12-07 | 5.580 | 5.620 | 5.530 | 5.570 | 5.397 | 7,837,614 |
| 2022-12-06 | 5.670 | 5.700 | 5.570 | 5.600 | 5.426 | 10,174,500 |
| 2022-12-05 | 5.540 | 5.740 | 5.540 | 5.670 | 5.494 | 17,515,052 |
| 2022-12-02 | 5.580 | 5.640 | 5.450 | 5.530 | 5.358 | 12,432,274 |
| 2022-12-01 | 5.690 | 5.710 | 5.510 | 5.610 | 5.436 | 19,822,519 |
| 2022-11-30 | 5.470 | 5.540 | 5.430 | 5.460 | 5.290 | 8,752,800 |
| 2022-11-29 | 5.340 | 5.500 | 5.320 | 5.490 | 5.319 | 11,713,798 |
| 2022-11-28 | 5.440 | 5.440 | 5.260 | 5.350 | 5.184 | 11,529,001 |
| 2022-11-25 | 5.500 | 5.580 | 5.410 | 5.510 | 5.339 | 11,444,633 |
| 2022-11-24 | 5.500 | 5.590 | 5.470 | 5.500 | 5.329 | 10,520,857 |
| 2022-11-23 | 5.390 | 5.630 | 5.390 | 5.490 | 5.319 | 21,876,606 |
| 2022-11-22 | 5.460 | 5.550 | 5.340 | 5.380 | 5.213 | 9,997,024 |
| 2022-11-21 | 5.400 | 5.480 | 5.310 | 5.460 | 5.290 | 8,511,100 |
| 2022-11-18 | 5.520 | 5.530 | 5.410 | 5.420 | 5.252 | 8,898,013 |
| 2022-11-17 | 5.500 | 5.570 | 5.460 | 5.510 | 5.339 | 11,025,172 |
| 2022-11-16 | 5.650 | 5.660 | 5.540 | 5.580 | 5.407 | 15,353,500 |
| 2022-11-15 | 5.540 | 5.680 | 5.470 | 5.680 | 5.504 | 19,328,352 |
| 2022-11-14 | 5.900 | 5.920 | 5.570 | 5.610 | 5.436 | 26,771,860 |
| 2022-11-11 | 5.920 | 6.100 | 5.780 | 5.790 | 5.610 | 43,897,667 |
| 2022-11-10 | 5.710 | 5.770 | 5.580 | 5.620 | 5.445 | 23,034,466 |
| 2022-11-09 | 5.890 | 6.010 | 5.710 | 5.750 | 5.571 | 43,657,698 |
| 2022-11-08 | 5.940 | 6.110 | 5.770 | 5.910 | 5.726 | 68,968,836 |
| 2022-11-07 | 5.370 | 5.570 | 5.370 | 5.570 | 5.397 | 11,625,034 |
| 2022-11-04 | 4.820 | 5.110 | 4.820 | 5.060 | 4.903 | 11,386,874 |
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.