NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.580	9.590	9.390	9.520	9.275	6,840,852
2025-01-21	9.900	9.900	9.560	9.600	9.352	8,279,793
2025-01-20	9.810	9.890	9.660	9.840	9.586	10,123,151
2025-01-17	9.350	9.830	9.320	9.740	9.489	13,515,949
2025-01-16	9.440	9.450	9.330	9.390	9.148	7,548,860
2025-01-15	9.290	9.330	9.210	9.290	9.050	5,799,506
2025-01-14	9.090	9.350	9.080	9.330	9.089	8,964,030
2025-01-13	8.920	9.070	8.860	9.050	8.817	6,169,000
2025-01-10	9.140	9.170	8.990	9.000	8.768	6,228,762
2025-01-09	9.160	9.220	9.090	9.130	8.895	4,512,800
2025-01-08	9.310	9.310	9.030	9.220	8.982	8,140,243
2025-01-07	9.310	9.340	9.210	9.310	9.070	5,394,779
2025-01-06	9.280	9.400	9.180	9.310	9.070	8,858,817
2025-01-03	9.540	9.630	9.270	9.270	9.031	10,477,041
2025-01-02	9.800	9.840	9.430	9.510	9.265	8,606,630
2024-12-31	10.030	10.050	9.780	9.780	9.528	9,386,171
2024-12-30	10.090	10.140	9.990	10.020	9.762	7,511,916
2024-12-27	10.100	10.190	10.050	10.120	9.859	9,174,460
2024-12-26	10.120	10.160	10.020	10.040	9.781	9,219,297
2024-12-25	10.270	10.290	10.060	10.110	9.849	7,901,843
2024-12-24	10.070	10.280	10.070	10.260	9.995	11,970,924
2024-12-23	10.150	10.250	10.020	10.030	9.771	9,892,436
2024-12-20	10.230	10.250	10.130	10.150	9.888	8,247,957
2024-12-19	10.050	10.240	10.000	10.240	9.976	9,657,367
2024-12-18	10.180	10.350	10.160	10.180	9.918	9,142,059
2024-12-17	10.310	10.330	10.060	10.150	9.888	11,151,933
2024-12-16	10.440	10.480	10.260	10.300	10.034	12,009,894
2024-12-13	10.610	10.660	10.410	10.420	10.151	15,330,310
2024-12-12	10.670	10.750	10.560	10.690	10.414	11,650,081
2024-12-11	10.520	10.750	10.520	10.630	10.356	12,033,535
2024-12-10	10.770	10.900	10.530	10.600	10.327	26,259,313
2024-12-09	10.860	10.900	10.470	10.570	10.297	18,197,095
2024-12-06	10.730	10.960	10.600	10.920	10.638	16,310,629
2024-12-05	10.530	10.850	10.440	10.720	10.444	15,875,020
2024-12-04	10.760	10.780	10.450	10.520	10.249	14,622,195
2024-12-03	11.000	11.050	10.620	10.800	10.522	14,869,731
2024-12-02	10.690	10.900	10.690	10.810	10.531	13,451,114
2024-11-29	10.450	10.900	10.370	10.730	10.453	23,832,294
2024-11-28	10.600	10.620	10.400	10.440	10.171	12,232,060
2024-11-27	10.510	10.600	10.310	10.600	10.327	12,224,335
2024-11-26	10.610	10.680	10.450	10.510	10.239	12,144,026
2024-11-25	11.030	11.100	10.490	10.690	10.414	18,411,427
2024-11-22	11.130	11.670	10.960	11.000	10.716	30,021,944
2024-11-21	11.060	11.610	11.010	11.220	10.931	23,081,610
2024-11-20	11.050	11.320	10.970	11.100	10.814	23,832,414
2024-11-19	11.280	11.350	10.800	11.100	10.814	26,247,347
2024-11-18	11.800	12.030	11.260	11.360	11.067	37,678,801
2024-11-15	11.300	12.080	11.300	11.650	11.350	42,809,338
2024-11-14	11.240	12.010	11.240	11.520	11.223	38,380,977
2024-11-13	11.190	11.620	11.120	11.340	11.048	23,742,416
2024-11-12	11.650	11.710	11.150	11.200	10.911	30,304,024
2024-11-11	11.480	11.740	11.300	11.720	11.418	36,466,221
2024-11-08	11.800	11.800	11.370	11.590	11.291	40,552,639
2024-11-07	11.410	11.970	11.250	11.870	11.564	58,322,722
2024-11-06	10.560	11.440	10.400	11.290	10.999	51,867,885
2024-11-05	10.250	10.530	10.160	10.470	10.200	23,548,946
2024-11-04	10.090	10.350	10.010	10.250	9.986	15,385,903
2024-11-01	10.280	10.500	9.990	10.090	9.830	25,695,634
2024-10-31	10.110	10.420	10.100	10.290	10.025	19,608,705
2024-10-30	10.100	10.260	9.960	10.040	9.781	13,329,622

← NewerPage 8 of 21 · 1,218 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.