NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.960	9.110	8.880	9.040	9.040	15,477,782
2026-07-20	8.870	9.140	8.860	9.000	9.000	16,243,968
2026-07-17	8.910	9.160	8.800	8.830	8.830	19,061,069
2026-07-16	8.790	8.960	8.700	8.910	8.910	11,749,501
2026-07-15	8.630	8.800	8.600	8.780	8.780	10,204,587
2026-07-14	8.540	8.670	8.450	8.630	8.630	12,791,946
2026-07-13	8.880	8.890	8.570	8.590	8.590	14,950,215
2026-07-10	8.830	9.090	8.650	8.920	8.920	17,657,868
2026-07-09	8.900	8.990	8.680	8.880	8.880	16,247,541
2026-07-08	9.180	9.190	8.960	8.960	8.960	14,544,511
2026-07-07	9.480	9.520	9.150	9.190	9.190	14,737,706
2026-07-06	9.750	9.750	9.390	9.450	9.450	17,104,432
2026-07-03	9.830	9.890	9.700	9.770	9.770	14,711,098
2026-07-02	9.730	9.980	9.720	9.800	9.800	16,212,755
2026-07-01	9.760	10.030	9.550	9.840	9.840	20,651,874
2026-06-30	10.000	10.000	9.660	9.830	9.830	18,822,090
2026-06-29	10.200	10.220	9.830	10.010	10.010	20,788,741
2026-06-26	11.240	11.470	10.380	10.400	10.400	28,178,612
2026-06-25	12.130	12.140	11.150	11.360	11.360	35,153,770
2026-06-24	12.080	12.550	11.830	12.290	12.290	27,177,920
2026-06-23	12.330	12.520	11.890	11.910	11.910	23,334,566
2026-06-22	12.020	12.410	11.700	12.390	12.390	32,476,914
2026-06-18	12.710	12.780	12.050	12.320	12.320	31,011,409
2026-06-17	12.300	12.900	12.230	12.760	12.760	34,588,761
2026-06-16	12.120	12.860	11.950	12.490	12.353	39,471,394
2026-06-15	12.060	12.630	11.970	12.420	12.284	39,622,298
2026-06-12	11.310	11.980	10.910	11.600	11.473	30,057,395
2026-06-11	11.420	11.420	10.880	10.930	10.810	21,291,707
2026-06-10	11.890	11.890	11.500	11.560	11.433	22,423,055
2026-06-09	11.960	12.230	11.920	12.170	12.037	18,856,065
2026-06-08	12.010	12.180	11.780	11.830	11.700	24,051,585
2026-06-05	12.710	12.980	12.240	12.400	12.264	27,355,598
2026-06-04	12.180	12.780	12.180	12.630	12.492	33,927,211
2026-06-03	11.750	12.600	11.740	12.180	12.046	29,029,590
2026-06-02	12.060	12.150	11.820	11.850	11.720	18,226,725
2026-06-01	12.000	12.450	11.830	12.200	12.066	19,147,932
2026-05-29	12.220	12.680	12.130	12.260	12.126	26,221,278
2026-05-28	12.500	12.620	11.710	12.040	11.908	22,943,486
2026-05-27	12.320	12.950	12.290	12.500	12.363	23,031,600
2026-05-26	12.640	12.720	12.350	12.520	12.383	23,860,356
2026-05-25	12.610	13.260	12.530	13.060	12.917	41,844,236
2026-05-22	12.310	12.390	12.010	12.190	12.056	17,860,357
2026-05-21	12.600	12.780	12.160	12.200	12.066	20,487,970
2026-05-20	12.320	12.800	12.120	12.770	12.630	27,587,845
2026-05-19	12.410	12.480	12.180	12.390	12.254	14,423,372
2026-05-18	12.450	12.560	12.180	12.290	12.155	20,601,502
2026-05-15	12.770	12.950	12.450	12.560	12.422	20,315,714
2026-05-14	13.100	13.150	12.830	12.830	12.689	21,165,408
2026-05-13	12.890	13.180	12.820	13.100	12.956	17,288,169
2026-05-12	13.200	13.200	12.910	12.980	12.838	25,545,347
2026-05-11	13.230	13.310	13.130	13.260	13.115	27,138,830
2026-05-08	13.500	13.740	13.240	13.430	13.283	42,277,773
2026-05-07	13.550	14.100	13.540	13.850	13.698	51,087,903
2026-05-06	12.900	13.450	12.830	13.210	13.065	36,337,517
2026-04-30	12.630	12.820	12.540	12.790	12.650	24,893,975
2026-04-29	12.520	12.800	12.450	12.650	12.511	24,615,907
2026-04-28	12.820	12.910	12.400	12.510	12.373	29,808,954
2026-04-27	13.060	13.160	12.830	12.900	12.759	34,328,130
2026-04-24	13.520	13.740	13.360	13.570	13.421	26,364,134
2026-04-23	13.890	13.920	13.560	13.610	13.461	34,964,127

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1370 CNY
2025-06-23	0.1479 CNY
2024-06-21	0.0920 CNY
2023-07-07	0.0635 CNY
2022-07-11	0.0623 CNY
2021-06-25	0.0873 CNY
2020-06-03	0.0825 CNY
2019-06-27	0.0718 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.