NORINCO International Cooperation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.360	10.580	10.120	10.120	9.859	29,841,446
2024-10-28	10.050	10.410	10.030	10.340	10.073	19,142,000
2024-10-25	9.960	10.140	9.960	10.120	9.859	15,673,310
2024-10-24	10.180	10.200	9.900	9.990	9.732	15,168,945
2024-10-23	10.230	10.470	10.170	10.220	9.956	14,659,158
2024-10-22	10.200	10.260	10.110	10.240	9.976	12,161,397
2024-10-21	10.090	10.290	9.980	10.250	9.986	19,334,591
2024-10-18	9.790	10.230	9.660	10.050	9.791	17,493,645
2024-10-17	10.100	10.170	9.800	9.810	9.557	12,710,197
2024-10-16	10.060	10.220	9.970	10.100	9.840	10,168,847
2024-10-15	10.290	10.390	10.020	10.030	9.771	13,918,997
2024-10-14	10.120	10.370	9.970	10.340	10.073	17,336,967
2024-10-11	10.700	10.700	9.970	10.120	9.859	26,728,108
2024-10-10	10.250	11.290	10.170	10.870	10.590	43,213,574
2024-10-09	11.000	11.000	10.230	10.260	9.995	22,970,328
2024-10-08	11.680	11.680	10.630	11.180	10.892	37,066,542
2024-09-30	10.200	10.710	9.940	10.620	10.346	38,025,945
2024-09-27	9.530	9.830	9.430	9.780	9.528	21,918,781
2024-09-26	8.890	9.350	8.850	9.340	9.099	14,634,475
2024-09-25	8.850	9.090	8.850	8.900	8.671	14,143,230
2024-09-24	8.450	8.760	8.410	8.760	8.534	12,581,557
2024-09-23	8.350	8.420	8.270	8.380	8.164	4,117,377
2024-09-20	8.440	8.460	8.300	8.350	8.135	5,484,020
2024-09-19	8.220	8.540	8.210	8.460	8.242	12,548,917
2024-09-18	8.210	8.260	8.070	8.200	7.989	4,640,263
2024-09-13	8.220	8.320	8.200	8.200	7.989	5,123,150
2024-09-12	8.230	8.390	8.230	8.240	8.028	4,890,586
2024-09-11	8.260	8.290	8.200	8.250	8.037	3,321,498
2024-09-10	8.350	8.400	8.180	8.310	8.096	6,437,975
2024-09-09	8.250	8.510	8.200	8.340	8.125	7,242,353
2024-09-06	8.410	8.450	8.270	8.310	8.096	6,452,458
2024-09-05	8.370	8.460	8.340	8.400	8.183	5,466,704
2024-09-04	8.260	8.450	8.260	8.340	8.125	8,277,294
2024-09-03	8.280	8.410	8.230	8.330	8.115	8,649,050
2024-09-02	8.780	8.780	8.270	8.280	8.067	20,321,186
2024-08-30	8.620	8.910	8.550	8.770	8.544	12,075,025
2024-08-29	8.520	8.680	8.430	8.610	8.388	8,387,633
2024-08-28	8.500	8.640	8.470	8.520	8.300	6,338,235
2024-08-27	8.800	8.800	8.510	8.580	8.359	6,259,230
2024-08-26	8.650	8.880	8.610	8.780	8.554	8,291,027
2024-08-23	8.560	8.670	8.500	8.650	8.427	6,098,388
2024-08-22	8.830	8.830	8.510	8.540	8.320	9,421,426
2024-08-21	8.800	8.850	8.700	8.840	8.612	5,676,703
2024-08-20	9.090	9.120	8.750	8.820	8.593	8,757,308
2024-08-19	8.960	9.170	8.940	9.090	8.856	7,968,600
2024-08-16	9.300	9.340	8.970	9.000	8.768	10,163,184
2024-08-15	9.300	9.460	9.230	9.310	9.070	5,928,397
2024-08-14	9.430	9.530	9.340	9.360	9.119	4,182,637
2024-08-13	9.300	9.430	9.240	9.430	9.187	3,447,320
2024-08-12	9.440	9.480	9.310	9.340	9.099	3,929,700
2024-08-09	9.560	9.680	9.460	9.470	9.226	5,016,569
2024-08-08	9.570	9.600	9.400	9.530	9.284	4,788,757
2024-08-07	9.620	9.660	9.530	9.610	9.362	5,043,100
2024-08-06	9.550	9.730	9.510	9.620	9.372	6,712,975
2024-08-05	9.640	9.820	9.490	9.490	9.245	8,012,502
2024-08-02	9.770	9.880	9.710	9.730	9.479	5,482,278
2024-08-01	9.870	9.990	9.800	9.810	9.557	7,569,212
2024-07-31	9.510	9.880	9.480	9.860	9.606	12,325,021
2024-07-30	9.360	9.580	9.330	9.510	9.265	5,996,302
2024-07-29	9.460	9.500	9.300	9.420	9.177	5,021,205

← NewerPage 9 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.