NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.480	11.500	11.280	11.280	11.156	35,923,806
2025-10-23	11.810	11.900	11.320	11.560	11.433	73,957,421
2025-10-22	12.740	12.740	12.190	12.210	12.076	121,283,425
2025-10-21	11.250	11.650	11.210	11.580	11.453	33,432,422
2025-10-20	11.000	11.400	10.960	11.210	11.087	22,349,502
2025-10-17	11.020	11.220	10.860	10.880	10.761	15,449,742
2025-10-16	11.150	11.150	10.840	10.940	10.820	13,087,081
2025-10-15	10.960	11.120	10.950	11.100	10.978	12,620,813
2025-10-14	11.090	11.170	10.920	10.950	10.830	12,645,081
2025-10-13	10.880	11.070	10.850	11.050	10.929	14,865,758
2025-10-10	11.080	11.380	11.000	11.260	11.137	20,938,045
2025-10-09	10.970	11.080	10.850	11.080	10.959	16,337,154
2025-09-30	10.770	10.890	10.720	10.880	10.761	10,799,692
2025-09-29	10.660	10.790	10.520	10.730	10.612	9,557,533
2025-09-26	10.710	10.870	10.680	10.700	10.583	9,074,650
2025-09-25	10.830	10.860	10.680	10.700	10.583	9,622,007
2025-09-24	10.750	10.860	10.600	10.840	10.721	10,892,450
2025-09-23	10.880	10.900	10.590	10.810	10.691	12,750,555
2025-09-22	11.070	11.100	10.770	10.860	10.741	15,087,904
2025-09-19	11.060	11.180	11.020	11.110	10.988	10,525,202
2025-09-18	11.280	11.360	10.980	11.050	10.929	20,566,257
2025-09-17	11.360	11.380	11.200	11.310	11.186	13,107,874
2025-09-16	11.360	11.400	11.240	11.370	11.245	13,481,241
2025-09-15	11.170	11.430	11.000	11.360	11.235	20,311,395
2025-09-12	11.200	11.240	11.140	11.190	11.067	12,240,556
2025-09-11	11.080	11.220	11.020	11.200	11.077	14,290,972
2025-09-10	11.140	11.220	11.090	11.130	11.008	9,670,282
2025-09-09	11.350	11.350	11.140	11.170	11.048	11,371,071
2025-09-08	11.340	11.390	11.280	11.360	11.235	13,448,872
2025-09-05	11.240	11.450	11.080	11.400	11.275	18,699,348
2025-09-04	11.090	11.240	10.960	11.100	10.978	16,681,140
2025-09-03	11.370	11.390	11.000	11.030	10.909	20,304,498
2025-09-02	11.550	11.560	11.290	11.370	11.245	21,369,915
2025-09-01	11.460	11.550	11.380	11.500	11.374	16,118,257
2025-08-29	11.520	11.620	11.410	11.460	11.334	16,039,187
2025-08-28	11.590	11.600	11.230	11.530	11.404	23,824,970
2025-08-27	11.900	11.930	11.560	11.560	11.433	34,026,067
2025-08-26	11.960	11.990	11.870	11.900	11.770	20,007,519
2025-08-25	12.200	12.250	11.880	12.020	11.888	34,251,640
2025-08-22	12.000	12.250	11.860	12.190	12.056	27,756,476
2025-08-21	12.240	12.400	12.160	12.250	12.116	28,440,290
2025-08-20	12.190	12.460	12.140	12.310	12.175	30,602,910
2025-08-19	12.630	12.970	12.260	12.380	12.244	51,333,311
2025-08-18	12.600	12.650	12.230	12.540	12.403	73,125,824
2025-08-15	12.400	13.000	12.310	12.930	12.788	71,270,832
2025-08-14	12.340	12.480	12.060	12.080	11.948	38,581,963
2025-08-13	12.030	12.490	11.960	12.300	12.165	48,481,869
2025-08-12	11.910	12.250	11.840	12.050	11.918	45,593,071
2025-08-11	12.200	12.380	11.890	12.050	11.918	59,845,191
2025-08-08	11.640	11.810	11.520	11.700	11.572	57,135,284
2025-08-07	11.350	11.770	11.220	11.450	11.324	46,737,023
2025-08-06	11.080	11.190	11.020	11.170	11.048	15,428,773
2025-08-05	11.050	11.080	11.010	11.080	10.959	11,547,466
2025-08-04	10.980	11.070	10.930	11.040	10.919	9,520,163
2025-08-01	10.960	11.150	10.910	11.030	10.909	12,567,096
2025-07-31	11.080	11.140	10.960	10.990	10.870	19,962,361
2025-07-30	11.270	11.330	11.080	11.140	11.018	18,421,830
2025-07-29	11.300	11.370	11.180	11.250	11.127	14,992,817
2025-07-28	11.250	11.360	11.120	11.330	11.206	21,427,904
2025-07-25	11.330	11.530	11.160	11.310	11.186	26,441,492

← NewerPage 5 of 21 · 1,213 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.