North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.820	6.100	5.820	5.900	5.717	6,537,784
2022-05-10	5.720	5.870	5.650	5.840	5.659	4,429,901
2022-05-09	5.840	5.920	5.770	5.810	5.630	4,630,759
2022-05-06	5.860	5.920	5.700	5.870	5.688	5,159,801
2022-05-05	5.800	6.040	5.750	5.950	5.765	6,007,950
2022-04-29	5.820	5.900	5.640	5.840	5.659	9,473,951
2022-04-28	5.740	5.960	5.700	5.780	5.600	8,692,044
2022-04-27	5.500	5.800	5.280	5.800	5.620	10,361,587
2022-04-26	6.220	6.220	5.600	5.610	5.436	15,560,268
2022-04-25	6.630	6.900	6.220	6.220	6.027	12,555,901
2022-04-22	6.780	7.400	6.770	6.890	6.676	12,673,120
2022-04-21	7.000	7.180	6.730	6.730	6.521	14,371,639
2022-04-20	7.270	7.290	7.020	7.100	6.879	9,324,698
2022-04-19	7.180	7.250	7.010	7.160	6.938	11,709,559
2022-04-18	6.990	7.190	6.840	7.100	6.879	11,305,242
2022-04-15	7.010	7.210	6.810	7.050	6.831	18,237,885
2022-04-14	6.350	7.010	6.250	7.010	6.792	21,327,150
2022-04-13	6.170	6.500	6.080	6.370	6.172	9,446,224
2022-04-12	6.170	6.200	6.050	6.170	5.978	4,350,400
2022-04-11	6.370	6.380	6.160	6.170	5.978	5,187,000
2022-04-08	6.380	6.520	6.220	6.400	6.201	6,724,130
2022-04-07	6.490	6.530	6.370	6.380	6.182	4,737,259
2022-04-06	6.420	6.540	6.370	6.520	6.317	5,358,605
2022-04-01	6.540	6.600	6.400	6.450	6.250	7,993,450
2022-03-31	6.670	6.730	6.540	6.590	6.385	4,366,470
2022-03-30	6.550	6.770	6.440	6.700	6.492	6,752,100
2022-03-29	6.650	6.660	6.510	6.540	6.337	3,680,100
2022-03-28	6.600	6.710	6.500	6.630	6.424	4,287,949
2022-03-25	6.680	6.760	6.620	6.640	6.434	3,892,100
2022-03-24	6.760	6.820	6.640	6.710	6.502	7,500,702
2022-03-23	6.780	6.870	6.750	6.770	6.560	7,677,211
2022-03-22	6.810	6.850	6.700	6.780	6.569	5,102,701
2022-03-21	6.900	6.950	6.770	6.840	6.628	6,335,503
2022-03-18	6.850	6.950	6.840	6.880	6.666	5,952,357
2022-03-17	6.940	7.020	6.830	6.870	6.657	7,975,314
2022-03-16	6.780	6.930	6.450	6.850	6.637	9,983,397
2022-03-15	7.250	7.250	6.630	6.640	6.434	12,734,752
2022-03-14	7.630	7.630	7.220	7.230	7.005	8,434,322
2022-03-11	7.550	7.730	7.490	7.690	7.451	5,929,362
2022-03-10	7.830	7.880	7.690	7.740	7.500	5,713,200
2022-03-09	7.980	8.060	7.470	7.720	7.480	10,285,600
2022-03-08	8.160	8.240	7.850	8.030	7.781	12,006,998
2022-03-07	8.550	8.550	8.170	8.250	7.994	8,857,600
2022-03-04	8.600	8.630	8.370	8.400	8.139	9,179,018
2022-03-03	8.510	8.830	8.470	8.640	8.372	14,354,704
2022-03-02	8.360	8.670	8.350	8.460	8.197	9,222,824
2022-03-01	8.500	8.670	8.340	8.420	8.158	9,010,158
2022-02-28	8.160	8.690	8.120	8.620	8.352	12,369,230
2022-02-25	8.280	8.450	8.130	8.200	7.945	10,229,603
2022-02-24	8.600	8.990	8.150	8.270	8.013	22,315,497
2022-02-23	8.800	8.870	8.600	8.770	8.498	12,087,002
2022-02-22	8.390	9.200	8.270	8.860	8.585	22,153,839
2022-02-21	8.370	8.650	8.320	8.410	8.149	10,110,729
2022-02-18	8.320	8.320	8.080	8.280	8.023	4,735,514
2022-02-17	8.180	8.260	8.110	8.230	7.974	4,926,800
2022-02-16	8.220	8.270	8.100	8.150	7.897	4,453,881
2022-02-15	8.250	8.250	8.000	8.210	7.955	5,029,741
2022-02-14	8.350	8.380	8.160	8.160	7.906	11,741,579
2022-02-11	8.010	8.660	7.950	8.480	8.217	15,871,773
2022-02-10	8.130	8.190	7.990	8.090	7.839	8,879,710

← NewerPage 19 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.