North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.820 | 7.980 | 7.800 | 7.950 | 7.703 | 6,741,411 |
| 2022-02-08 | 7.640 | 7.900 | 7.580 | 7.870 | 7.625 | 7,663,633 |
| 2022-02-07 | 7.690 | 7.780 | 7.590 | 7.640 | 7.403 | 5,141,408 |
| 2022-01-28 | 7.420 | 7.770 | 7.220 | 7.590 | 7.354 | 9,475,801 |
| 2022-01-27 | 7.810 | 7.850 | 7.380 | 7.400 | 7.170 | 7,350,900 |
| 2022-01-26 | 7.830 | 8.060 | 7.710 | 7.850 | 7.606 | 9,492,201 |
| 2022-01-25 | 8.160 | 8.360 | 7.710 | 7.790 | 7.548 | 15,575,500 |
| 2022-01-24 | 8.390 | 8.880 | 8.150 | 8.310 | 8.052 | 22,350,505 |
| 2022-01-21 | 7.730 | 8.450 | 7.620 | 8.270 | 8.013 | 22,497,875 |
| 2022-01-20 | 7.420 | 7.750 | 7.400 | 7.680 | 7.441 | 8,698,088 |
| 2022-01-19 | 7.500 | 7.680 | 7.360 | 7.420 | 7.189 | 4,119,902 |
| 2022-01-18 | 7.550 | 7.560 | 7.380 | 7.380 | 7.151 | 2,852,200 |
| 2022-01-17 | 7.460 | 7.590 | 7.320 | 7.470 | 7.238 | 5,080,500 |
| 2022-01-14 | 7.350 | 7.460 | 7.260 | 7.440 | 7.209 | 2,687,269 |
| 2022-01-13 | 7.570 | 7.760 | 7.390 | 7.390 | 7.160 | 4,727,596 |
| 2022-01-12 | 7.430 | 7.560 | 7.390 | 7.520 | 7.286 | 3,251,452 |
| 2022-01-11 | 7.350 | 7.470 | 7.350 | 7.420 | 7.189 | 2,874,042 |
| 2022-01-10 | 7.340 | 7.370 | 7.200 | 7.350 | 7.122 | 2,982,704 |
| 2022-01-07 | 7.370 | 7.420 | 7.310 | 7.350 | 7.122 | 2,307,410 |
| 2022-01-06 | 7.450 | 7.500 | 7.340 | 7.370 | 7.141 | 3,709,301 |
| 2022-01-05 | 7.650 | 7.700 | 7.430 | 7.450 | 7.219 | 4,229,871 |
| 2022-01-04 | 7.450 | 7.750 | 7.440 | 7.650 | 7.412 | 5,645,400 |
| 2021-12-31 | 7.350 | 7.440 | 7.320 | 7.420 | 7.189 | 2,217,300 |
| 2021-12-30 | 7.420 | 7.430 | 7.330 | 7.350 | 7.122 | 2,598,401 |
| 2021-12-29 | 7.380 | 7.450 | 7.310 | 7.400 | 7.170 | 2,284,701 |
| 2021-12-28 | 7.350 | 7.470 | 7.320 | 7.380 | 7.151 | 1,931,600 |
| 2021-12-27 | 7.340 | 7.520 | 7.280 | 7.340 | 7.112 | 2,861,700 |
| 2021-12-24 | 7.570 | 7.630 | 7.300 | 7.310 | 7.083 | 4,946,901 |
| 2021-12-23 | 7.520 | 7.620 | 7.510 | 7.570 | 7.335 | 4,486,238 |
| 2021-12-22 | 7.710 | 7.720 | 7.590 | 7.670 | 7.432 | 3,594,048 |
| 2021-12-21 | 7.600 | 7.710 | 7.580 | 7.660 | 7.422 | 3,162,923 |
| 2021-12-20 | 7.820 | 7.860 | 7.640 | 7.650 | 7.412 | 5,671,200 |
| 2021-12-17 | 7.940 | 8.270 | 7.890 | 7.900 | 7.655 | 9,426,788 |
| 2021-12-16 | 7.790 | 7.930 | 7.580 | 7.910 | 7.664 | 8,531,324 |
| 2021-12-15 | 7.830 | 7.890 | 7.720 | 7.760 | 7.519 | 4,607,009 |
| 2021-12-14 | 7.690 | 7.960 | 7.630 | 7.840 | 7.596 | 9,732,882 |
| 2021-12-13 | 7.700 | 7.700 | 7.460 | 7.560 | 7.325 | 4,098,408 |
| 2021-12-10 | 7.300 | 7.790 | 7.260 | 7.600 | 7.364 | 8,356,701 |
| 2021-12-09 | 7.380 | 7.380 | 7.260 | 7.280 | 7.054 | 3,694,873 |
| 2021-12-08 | 7.410 | 7.450 | 7.300 | 7.370 | 7.141 | 3,141,312 |
| 2021-12-07 | 7.690 | 7.690 | 7.300 | 7.390 | 7.160 | 5,486,073 |
| 2021-12-06 | 7.770 | 7.860 | 7.480 | 7.510 | 7.277 | 6,546,272 |
| 2021-12-03 | 7.620 | 7.840 | 7.560 | 7.800 | 7.558 | 6,104,601 |
| 2021-12-02 | 7.660 | 7.880 | 7.590 | 7.600 | 7.364 | 4,480,610 |
| 2021-12-01 | 7.520 | 7.740 | 7.490 | 7.710 | 7.470 | 5,399,682 |
| 2021-11-30 | 7.650 | 7.750 | 7.540 | 7.590 | 7.354 | 4,987,567 |
| 2021-11-29 | 7.730 | 7.800 | 7.610 | 7.640 | 7.403 | 8,239,868 |
| 2021-11-26 | 7.610 | 8.050 | 7.610 | 7.890 | 7.645 | 13,186,048 |
| 2021-11-25 | 7.420 | 7.570 | 7.390 | 7.530 | 7.296 | 5,142,768 |
| 2021-11-24 | 7.380 | 7.470 | 7.260 | 7.420 | 7.189 | 5,255,561 |
| 2021-11-23 | 7.400 | 7.530 | 7.270 | 7.330 | 7.102 | 7,884,868 |
| 2021-11-22 | 7.060 | 7.400 | 7.030 | 7.350 | 7.122 | 9,493,700 |
| 2021-11-19 | 7.000 | 7.040 | 6.840 | 7.000 | 6.783 | 4,707,201 |
| 2021-11-18 | 6.880 | 7.090 | 6.850 | 6.970 | 6.753 | 5,921,072 |
| 2021-11-17 | 6.700 | 6.880 | 6.600 | 6.870 | 6.657 | 5,990,300 |
| 2021-11-16 | 6.800 | 6.800 | 6.620 | 6.660 | 6.453 | 4,284,300 |
| 2021-11-15 | 6.910 | 6.950 | 6.740 | 6.780 | 6.569 | 5,125,268 |
| 2021-11-12 | 7.200 | 7.220 | 6.870 | 6.910 | 6.695 | 8,811,901 |
| 2021-11-11 | 6.880 | 7.210 | 6.800 | 7.170 | 6.947 | 10,007,910 |
| 2021-11-10 | 6.690 | 6.880 | 6.580 | 6.870 | 6.657 | 6,845,711 |
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.