North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.820 | 5.110 | 4.820 | 5.060 | 4.903 | 11,386,874 |
| 2022-11-03 | 4.750 | 4.820 | 4.730 | 4.820 | 4.670 | 5,283,700 |
| 2022-11-02 | 4.750 | 4.840 | 4.730 | 4.800 | 4.651 | 5,180,642 |
| 2022-11-01 | 4.620 | 4.750 | 4.610 | 4.750 | 4.602 | 5,440,400 |
| 2022-10-31 | 4.660 | 4.700 | 4.560 | 4.610 | 4.467 | 6,917,034 |
| 2022-10-28 | 5.000 | 5.000 | 4.700 | 4.740 | 4.593 | 12,946,499 |
| 2022-10-27 | 5.020 | 5.100 | 5.020 | 5.080 | 4.922 | 7,127,401 |
| 2022-10-26 | 4.950 | 5.020 | 4.940 | 4.980 | 4.825 | 5,490,001 |
| 2022-10-25 | 5.000 | 5.020 | 4.850 | 4.930 | 4.777 | 8,148,100 |
| 2022-10-24 | 5.110 | 5.180 | 5.000 | 5.010 | 4.854 | 7,445,335 |
| 2022-10-21 | 5.130 | 5.140 | 5.040 | 5.080 | 4.922 | 4,643,067 |
| 2022-10-20 | 5.140 | 5.170 | 5.050 | 5.090 | 4.932 | 5,750,500 |
| 2022-10-19 | 5.200 | 5.220 | 5.130 | 5.140 | 4.980 | 5,314,106 |
| 2022-10-18 | 5.210 | 5.290 | 5.190 | 5.190 | 5.029 | 6,761,606 |
| 2022-10-17 | 5.180 | 5.250 | 5.170 | 5.210 | 5.048 | 9,624,577 |
| 2022-10-14 | 5.190 | 5.280 | 5.190 | 5.230 | 5.068 | 8,663,650 |
| 2022-10-13 | 5.180 | 5.310 | 5.140 | 5.220 | 5.058 | 12,437,107 |
| 2022-10-12 | 4.970 | 5.420 | 4.960 | 5.220 | 5.058 | 17,770,828 |
| 2022-10-11 | 4.950 | 4.950 | 4.830 | 4.930 | 4.777 | 5,240,534 |
| 2022-10-10 | 5.050 | 5.090 | 4.870 | 4.890 | 4.738 | 5,984,500 |
| 2022-09-30 | 5.020 | 5.060 | 4.980 | 5.000 | 4.845 | 5,083,809 |
| 2022-09-29 | 5.100 | 5.160 | 4.980 | 5.020 | 4.864 | 7,754,889 |
| 2022-09-28 | 5.170 | 5.210 | 5.040 | 5.050 | 4.893 | 6,213,194 |
| 2022-09-27 | 5.180 | 5.260 | 5.080 | 5.220 | 5.058 | 5,179,625 |
| 2022-09-26 | 5.320 | 5.330 | 5.140 | 5.140 | 4.980 | 5,982,803 |
| 2022-09-23 | 5.490 | 5.550 | 5.300 | 5.370 | 5.203 | 5,674,497 |
| 2022-09-22 | 5.370 | 5.530 | 5.320 | 5.480 | 5.310 | 6,318,699 |
| 2022-09-21 | 5.320 | 5.430 | 5.220 | 5.400 | 5.232 | 6,061,700 |
| 2022-09-20 | 5.170 | 5.410 | 5.160 | 5.320 | 5.155 | 7,395,325 |
| 2022-09-19 | 5.230 | 5.250 | 5.090 | 5.110 | 4.951 | 5,618,449 |
| 2022-09-16 | 5.480 | 5.520 | 5.190 | 5.220 | 5.058 | 11,951,500 |
| 2022-09-15 | 5.800 | 5.820 | 5.460 | 5.530 | 5.358 | 10,610,165 |
| 2022-09-14 | 5.710 | 5.810 | 5.650 | 5.740 | 5.562 | 5,111,620 |
| 2022-09-13 | 5.940 | 5.990 | 5.840 | 5.850 | 5.668 | 5,634,659 |
| 2022-09-09 | 5.860 | 5.970 | 5.860 | 5.920 | 5.736 | 8,234,679 |
| 2022-09-08 | 5.930 | 5.940 | 5.830 | 5.850 | 5.668 | 5,502,297 |
| 2022-09-07 | 5.810 | 5.940 | 5.780 | 5.930 | 5.746 | 9,484,928 |
| 2022-09-06 | 5.760 | 5.880 | 5.700 | 5.840 | 5.659 | 7,478,910 |
| 2022-09-05 | 5.590 | 5.780 | 5.560 | 5.770 | 5.591 | 8,174,101 |
| 2022-09-02 | 5.550 | 5.600 | 5.540 | 5.570 | 5.397 | 4,728,546 |
| 2022-09-01 | 5.640 | 5.710 | 5.540 | 5.540 | 5.368 | 7,054,672 |
| 2022-08-31 | 5.800 | 5.830 | 5.620 | 5.660 | 5.484 | 8,678,625 |
| 2022-08-30 | 5.890 | 5.960 | 5.770 | 5.800 | 5.620 | 6,193,156 |
| 2022-08-29 | 5.800 | 5.890 | 5.740 | 5.880 | 5.697 | 6,826,400 |
| 2022-08-26 | 5.960 | 6.000 | 5.850 | 5.870 | 5.688 | 7,198,900 |
| 2022-08-25 | 5.860 | 5.940 | 5.790 | 5.910 | 5.726 | 6,025,501 |
| 2022-08-24 | 6.080 | 6.160 | 5.870 | 5.900 | 5.717 | 11,189,592 |
| 2022-08-23 | 5.960 | 6.010 | 5.900 | 6.010 | 5.823 | 7,276,991 |
| 2022-08-22 | 5.890 | 5.970 | 5.780 | 5.970 | 5.785 | 7,579,138 |
| 2022-08-19 | 5.920 | 5.990 | 5.850 | 5.890 | 5.707 | 10,924,344 |
| 2022-08-18 | 6.080 | 6.110 | 5.930 | 5.940 | 5.755 | 14,991,719 |
| 2022-08-17 | 6.190 | 6.210 | 6.070 | 6.110 | 5.920 | 9,612,453 |
| 2022-08-16 | 6.180 | 6.220 | 6.110 | 6.190 | 5.998 | 7,652,986 |
| 2022-08-15 | 6.120 | 6.180 | 6.060 | 6.170 | 5.978 | 6,941,300 |
| 2022-08-12 | 6.110 | 6.210 | 6.080 | 6.120 | 5.930 | 8,752,028 |
| 2022-08-11 | 6.330 | 6.330 | 6.080 | 6.120 | 5.930 | 17,985,827 |
| 2022-08-10 | 6.240 | 6.400 | 6.210 | 6.270 | 6.075 | 6,752,000 |
| 2022-08-09 | 6.160 | 6.210 | 6.130 | 6.190 | 5.998 | 3,476,944 |
| 2022-08-08 | 6.150 | 6.190 | 6.090 | 6.160 | 5.969 | 4,210,701 |
| 2022-08-05 | 6.030 | 6.180 | 6.010 | 6.160 | 5.969 | 5,086,519 |
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.