North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.920	6.050	5.920	6.020	5.833	3,832,287
2022-08-03	6.010	6.120	5.920	5.920	5.736	5,416,883
2022-08-02	6.240	6.240	5.970	6.040	5.852	7,852,413
2022-08-01	6.380	6.380	6.270	6.300	6.104	3,686,400
2022-07-29	6.340	6.380	6.300	6.320	6.124	4,596,401
2022-07-28	6.400	6.420	6.300	6.360	6.162	5,742,021
2022-07-27	6.170	6.350	6.140	6.330	6.133	5,464,700
2022-07-26	6.060	6.210	6.060	6.210	6.017	3,753,743
2022-07-25	6.210	6.210	6.050	6.070	5.881	5,114,311
2022-07-22	6.210	6.270	6.090	6.210	6.017	5,301,712
2022-07-21	6.190	6.390	6.190	6.220	6.027	6,943,873
2022-07-20	6.170	6.220	6.130	6.220	6.027	4,404,803
2022-07-19	6.130	6.200	6.100	6.180	5.988	4,791,900
2022-07-18	5.950	6.130	5.920	6.130	5.940	5,593,670
2022-07-15	6.080	6.100	5.890	5.900	5.717	5,878,141
2022-07-14	6.030	6.260	5.960	6.120	5.930	7,783,932
2022-07-13	6.060	6.070	6.000	6.030	5.843	4,551,076
2022-07-12	6.130	6.160	6.060	6.080	5.891	3,918,611
2022-07-11	6.200	6.200	6.020	6.130	5.940	6,992,300
2022-07-08	6.340	6.460	6.220	6.240	6.046	6,436,984
2022-07-07	6.130	6.530	6.100	6.340	6.143	8,542,082
2022-07-06	6.350	6.350	6.070	6.130	5.940	7,526,700
2022-07-05	6.290	6.410	6.250	6.370	6.172	5,924,901
2022-07-04	6.300	6.350	6.240	6.300	6.104	4,937,000
2022-07-01	6.290	6.360	6.210	6.310	6.114	5,599,700
2022-06-30	6.350	6.440	6.280	6.300	6.104	6,241,161
2022-06-29	6.570	6.610	6.330	6.330	6.133	8,945,274
2022-06-28	6.490	6.570	6.420	6.570	6.366	8,852,974
2022-06-27	6.350	6.490	6.310	6.490	6.288	9,079,446
2022-06-24	6.300	6.410	6.300	6.350	6.153	6,094,738
2022-06-23	6.300	6.350	6.210	6.350	6.153	6,900,011
2022-06-22	6.380	6.440	6.280	6.280	6.085	6,786,600
2022-06-21	6.560	6.560	6.260	6.360	6.162	9,758,306
2022-06-20	6.620	6.640	6.490	6.490	6.288	8,623,923
2022-06-17	6.550	6.650	6.530	6.610	6.405	6,673,100
2022-06-16	6.710	6.790	6.590	6.650	6.443	10,570,959
2022-06-15	6.730	6.790	6.640	6.640	6.434	11,641,840
2022-06-14	6.720	6.770	6.550	6.760	6.550	14,082,397
2022-06-13	6.720	6.860	6.700	6.820	6.608	16,555,980
2022-06-10	6.830	7.000	6.660	6.860	6.647	33,629,570
2022-06-09	6.380	7.050	6.300	7.050	6.831	20,979,224
2022-06-08	6.230	6.460	6.140	6.410	6.211	11,069,012
2022-06-07	6.310	6.360	6.180	6.250	6.056	6,665,551
2022-06-06	6.210	6.330	6.180	6.310	6.114	8,749,549
2022-06-02	6.070	6.220	5.970	6.220	6.027	8,241,000
2022-06-01	5.980	6.090	5.980	6.020	5.833	5,686,170
2022-05-31	6.080	6.080	5.980	6.020	5.833	6,060,399
2022-05-30	6.050	6.100	5.960	6.050	5.862	6,281,597
2022-05-27	5.980	6.080	5.960	6.020	5.833	6,303,205
2022-05-26	5.990	6.050	5.870	5.970	5.785	6,654,771
2022-05-25	5.970	6.000	5.880	5.980	5.794	6,715,764
2022-05-24	6.320	6.360	5.940	5.960	5.775	10,948,237
2022-05-23	5.960	6.300	5.950	6.270	6.075	12,079,543
2022-05-20	5.810	5.990	5.810	5.980	5.794	11,073,356
2022-05-19	5.860	5.870	5.750	5.780	5.600	6,327,695
2022-05-18	5.810	5.950	5.750	5.880	5.697	7,897,541
2022-05-17	5.750	5.850	5.620	5.820	5.639	7,298,000
2022-05-16	5.880	5.970	5.680	5.720	5.542	10,886,440
2022-05-13	5.870	6.040	5.830	5.850	5.668	6,572,400
2022-05-12	5.850	5.990	5.800	5.870	5.688	5,193,101

← NewerPage 18 of 21 · 1,219 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.