North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.580 | 6.820 | 6.510 | 6.710 | 6.502 | 10,259,883 |
| 2021-11-08 | 6.720 | 6.730 | 6.490 | 6.540 | 6.337 | 11,072,570 |
| 2021-11-05 | 6.900 | 6.900 | 6.650 | 6.710 | 6.502 | 7,810,410 |
| 2021-11-04 | 6.870 | 6.940 | 6.820 | 6.910 | 6.695 | 5,467,329 |
| 2021-11-03 | 6.960 | 6.980 | 6.770 | 6.870 | 6.657 | 5,800,880 |
| 2021-11-02 | 7.210 | 7.310 | 6.830 | 6.970 | 6.753 | 7,028,510 |
| 2021-11-01 | 7.170 | 7.240 | 7.030 | 7.190 | 6.967 | 4,369,200 |
| 2021-10-29 | 7.160 | 7.280 | 7.060 | 7.170 | 6.947 | 5,696,054 |
| 2021-10-28 | 7.370 | 7.450 | 7.140 | 7.170 | 6.947 | 5,097,248 |
| 2021-10-27 | 7.510 | 7.510 | 7.360 | 7.400 | 7.170 | 6,551,204 |
| 2021-10-26 | 7.780 | 7.790 | 7.580 | 7.640 | 7.403 | 6,498,806 |
| 2021-10-25 | 7.730 | 7.930 | 7.690 | 7.780 | 7.538 | 4,740,935 |
← NewerPage 21 of 21 · 1,212 trading days
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.