NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.220	11.400	11.160	11.350	11.226	23,707,784
2025-07-23	11.630	11.650	11.240	11.300	11.176	43,329,492
2025-07-22	11.300	11.940	11.140	11.790	11.661	68,992,353
2025-07-21	11.150	11.240	11.080	11.240	11.117	37,287,928
2025-07-18	10.940	11.020	10.890	10.980	10.860	18,401,614
2025-07-17	10.880	10.960	10.840	10.960	10.840	14,140,158
2025-07-16	10.930	11.020	10.820	10.880	10.761	17,399,553
2025-07-15	11.040	11.090	10.880	10.960	10.840	19,492,297
2025-07-14	11.200	11.210	11.060	11.070	10.949	19,042,964
2025-07-11	11.160	11.320	11.070	11.250	11.127	27,276,326
2025-07-10	11.150	11.220	11.050	11.200	11.077	20,026,636
2025-07-09	11.090	11.340	11.050	11.150	11.028	34,690,600
2025-07-08	11.110	11.130	10.960	11.110	10.988	21,365,971
2025-07-07	11.060	11.180	10.900	11.130	11.008	24,581,368
2025-07-04	11.110	11.250	11.020	11.060	10.939	32,240,815
2025-07-03	11.460	11.470	11.060	11.120	10.998	51,574,539
2025-07-02	12.200	12.200	11.570	11.670	11.542	59,513,835
2025-07-01	12.060	12.500	11.620	12.090	11.957	95,185,395
2025-06-30	12.400	12.500	11.730	11.800	11.671	139,519,810
2025-06-27	11.000	11.730	10.970	11.730	11.601	148,204,586
2025-06-26	10.680	10.960	10.630	10.660	10.543	47,313,549
2025-06-25	10.880	11.050	10.600	10.780	10.662	80,738,713
2025-06-24	10.240	10.750	10.140	10.750	10.632	50,035,967
2025-06-23	9.650	9.850	9.640	9.770	9.663	8,857,813
2025-06-20	9.730	10.020	9.720	9.870	9.616	14,161,301
2025-06-19	9.900	9.950	9.630	9.690	9.440	15,365,956
2025-06-18	10.200	10.210	9.910	9.930	9.674	18,322,299
2025-06-17	10.170	10.230	10.070	10.210	9.947	10,035,900
2025-06-16	10.060	10.310	9.990	10.190	9.927	18,446,193
2025-06-13	10.200	10.230	10.020	10.060	9.801	13,163,904
2025-06-12	10.280	10.300	10.190	10.230	9.966	9,258,556
2025-06-11	10.270	10.410	10.220	10.270	10.005	11,358,600
2025-06-10	10.430	10.430	10.130	10.210	9.947	15,885,725
2025-06-09	10.420	10.470	10.380	10.420	10.151	8,815,719
2025-06-06	10.390	10.470	10.320	10.380	10.112	8,275,619
2025-06-05	10.340	10.460	10.270	10.410	10.142	9,778,031
2025-06-04	10.340	10.410	10.310	10.330	10.064	7,644,442
2025-06-03	10.300	10.400	10.240	10.330	10.064	10,879,981
2025-05-30	10.640	10.640	10.380	10.400	10.132	12,379,508
2025-05-29	10.540	10.670	10.520	10.640	10.366	12,125,952
2025-05-28	10.560	10.650	10.480	10.510	10.239	8,743,622
2025-05-27	10.640	10.660	10.450	10.520	10.249	11,760,292
2025-05-26	10.580	10.650	10.530	10.630	10.356	9,314,745
2025-05-23	10.820	10.830	10.560	10.610	10.336	14,719,878
2025-05-22	10.990	11.060	10.860	10.860	10.580	15,240,001
2025-05-21	10.920	11.220	10.880	11.100	10.814	23,582,670
2025-05-20	10.990	11.190	10.950	11.000	10.716	24,096,614
2025-05-19	10.810	10.890	10.740	10.880	10.599	20,300,592
2025-05-16	11.150	11.170	10.910	10.930	10.648	28,388,102
2025-05-15	11.450	11.460	11.150	11.310	11.018	32,338,447
2025-05-14	11.420	11.550	11.170	11.480	11.184	39,666,239
2025-05-13	11.050	11.650	10.930	11.420	11.126	54,446,450
2025-05-12	11.050	11.350	10.970	11.120	10.833	41,672,161
2025-05-09	10.780	11.020	10.650	10.750	10.473	31,630,694
2025-05-08	10.570	10.790	10.410	10.720	10.444	25,129,322
2025-05-07	10.560	10.710	10.400	10.550	10.278	25,322,695
2025-05-06	10.320	10.490	10.200	10.390	10.122	21,718,701
2025-04-30	10.580	10.630	10.230	10.250	9.986	25,773,445
2025-04-29	10.600	10.800	10.560	10.630	10.356	15,964,080
2025-04-28	11.060	11.150	10.550	10.580	10.307	36,126,864

← NewerPage 6 of 21 · 1,212 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.