NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.860	11.350	10.660	11.160	10.872	36,750,989
2025-04-24	10.700	10.930	10.670	10.830	10.551	21,445,094
2025-04-23	10.810	11.160	10.750	10.750	10.473	42,815,691
2025-04-22	10.420	10.570	10.340	10.470	10.200	16,045,849
2025-04-21	10.460	10.490	10.290	10.400	10.132	17,046,435
2025-04-18	10.150	10.650	10.150	10.460	10.190	24,276,091
2025-04-17	10.120	10.220	10.060	10.130	9.869	9,517,373
2025-04-16	10.300	10.400	9.990	10.120	9.859	14,880,013
2025-04-15	10.400	10.450	10.280	10.320	10.054	10,727,713
2025-04-14	10.340	10.550	10.290	10.440	10.171	22,401,779
2025-04-11	10.010	10.490	9.950	10.340	10.073	31,546,670
2025-04-10	10.050	10.270	9.990	10.100	9.840	28,580,535
2025-04-09	9.330	10.260	9.030	10.070	9.810	42,628,107
2025-04-08	9.500	9.770	9.240	9.520	9.275	38,589,201
2025-04-07	10.300	10.300	9.620	9.620	9.372	20,277,732
2025-04-03	10.470	10.760	10.420	10.690	10.414	19,690,625
2025-04-02	10.650	10.660	10.500	10.570	10.297	11,784,811
2025-04-01	10.480	10.750	10.480	10.650	10.375	21,522,827
2025-03-31	10.640	10.670	10.200	10.400	10.132	24,881,654
2025-03-28	10.810	10.920	10.700	10.730	10.453	20,710,758
2025-03-27	11.070	11.070	10.850	10.870	10.590	24,164,385
2025-03-26	11.300	11.310	11.070	11.110	10.824	29,256,573
2025-03-25	11.410	11.620	11.240	11.420	11.126	32,932,048
2025-03-24	11.330	11.700	11.250	11.500	11.203	42,135,256
2025-03-21	11.200	11.780	11.160	11.330	11.038	47,777,903
2025-03-20	11.190	11.470	11.100	11.270	10.979	20,712,455
2025-03-19	11.500	11.530	11.180	11.230	10.940	31,594,390
2025-03-18	11.260	11.640	11.220	11.590	11.291	34,395,251
2025-03-17	11.360	11.450	11.230	11.280	10.989	26,988,731
2025-03-14	11.460	11.600	11.300	11.460	11.165	32,145,819
2025-03-13	11.400	11.830	11.110	11.280	10.989	41,368,065
2025-03-12	11.700	11.760	11.350	11.390	11.096	31,414,037
2025-03-11	11.420	11.720	11.350	11.460	11.165	29,967,194
2025-03-10	11.280	11.650	11.080	11.610	11.311	37,805,694
2025-03-07	11.360	11.500	11.170	11.180	10.892	33,682,906
2025-03-06	11.500	11.560	11.330	11.500	11.203	36,540,425
2025-03-05	11.470	11.800	11.330	11.630	11.330	54,963,519
2025-03-04	10.960	11.110	10.900	11.070	10.785	24,399,454
2025-03-03	10.880	11.250	10.710	11.070	10.785	45,932,540
2025-02-28	11.610	11.890	11.350	11.440	11.145	69,523,119
2025-02-27	12.040	12.150	11.250	11.390	11.096	71,276,423
2025-02-26	12.150	12.350	11.730	11.850	11.544	76,112,443
2025-02-25	13.500	13.500	12.110	12.150	11.837	113,581,802
2025-02-24	11.700	12.380	11.700	12.380	12.061	41,078,941
2025-02-21	11.350	11.470	11.100	11.250	10.960	59,762,717
2025-02-20	11.640	11.820	11.180	11.350	11.057	97,046,418
2025-02-19	11.360	11.980	11.110	11.980	11.671	77,919,393
2025-02-18	9.950	10.890	9.890	10.890	10.609	73,727,930
2025-02-17	10.150	10.160	9.850	9.900	9.645	18,374,068
2025-02-14	10.250	10.400	10.050	10.210	9.947	21,466,152
2025-02-13	10.200	10.330	9.980	10.040	9.781	24,440,298
2025-02-12	9.800	9.860	9.740	9.840	9.586	6,814,632
2025-02-11	9.920	9.920	9.730	9.790	9.538	6,760,666
2025-02-10	9.900	9.980	9.760	9.800	9.547	11,510,782
2025-02-07	9.630	9.840	9.600	9.730	9.479	11,319,104
2025-02-06	9.540	9.650	9.420	9.650	9.401	6,956,732
2025-02-05	9.690	9.740	9.510	9.550	9.304	5,578,370
2025-01-27	9.720	9.770	9.590	9.680	9.430	6,389,712
2025-01-24	9.470	9.640	9.450	9.600	9.352	5,529,914
2025-01-23	9.560	9.700	9.480	9.480	9.236	6,422,928

← NewerPage 7 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.