North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.000	12.190	11.840	12.060	12.060	40,277,975
2026-10-19	12.150	12.310	12.030	12.230	12.230	33,456,777
2026-10-16	12.390	12.510	12.180	12.260	12.260	40,643,216
2026-10-15	12.610	12.760	12.160	12.220	12.220	66,394,625
2026-10-14	13.180	13.460	13.000	13.130	13.130	39,333,848
2026-10-13	13.000	13.440	12.870	13.340	13.340	51,645,152
2026-10-12	14.000	14.070	13.310	13.340	13.340	55,824,891
2026-10-09	13.420	13.890	13.260	13.820	13.820	62,010,895
2026-10-08	13.610	13.920	13.480	13.580	13.580	53,885,453
2026-09-30	13.430	13.510	13.340	13.440	13.440	38,532,848
2026-09-29	13.080	13.480	13.050	13.430	13.430	44,880,152
2026-09-28	13.510	13.540	13.050	13.050	13.050	74,889,258
2026-09-24	14.700	14.740	13.950	13.960	13.960	86,978,633
2026-09-23	15.400	15.480	14.760	14.820	14.820	75,833,453
2026-09-22	14.580	15.530	14.550	15.110	15.110	125,642,688
2026-09-21	14.540	14.600	14.260	14.430	14.430	55,766,195
2026-09-18	14.480	14.720	14.200	14.400	14.400	76,572,758
2026-09-17	14.300	14.450	13.850	14.060	14.060	79,203,008
2026-09-16	13.960	14.490	13.720	14.420	14.420	86,277,617
2026-09-15	14.210	14.260	13.800	13.890	13.890	86,281,656
2026-09-14	14.110	14.530	14.040	14.290	14.290	111,693,305
2026-09-11	14.760	15.030	14.740	14.740	14.740	144,816,562
2026-09-10	16.500	16.780	16.120	16.380	16.380	128,168,445
2026-09-09	16.210	17.200	15.990	16.470	16.470	267,446,969
2026-09-08	14.910	15.760	14.900	15.710	15.710	244,580,250
2026-09-07	14.280	14.440	14.130	14.330	14.330	45,537,555
2026-09-04	15.090	15.090	14.280	14.350	14.350	67,499,625
2026-09-03	15.070	15.130	14.780	14.880	14.880	48,569,449
2026-09-02	14.990	15.080	14.550	14.930	14.930	81,223,375
2026-09-01	15.670	15.860	15.290	15.380	15.380	101,530,062
2026-08-31	14.860	15.210	14.640	15.190	15.190	83,262,234
2026-08-28	15.260	15.570	14.870	15.370	15.370	104,831,008
2026-08-27	15.100	15.380	15.090	15.310	15.310	122,087,195
2026-08-26	14.770	15.690	14.660	15.440	15.440	164,439,484
2026-08-25	14.900	15.050	14.290	14.530	14.530	73,358,492
2026-08-24	15.000	15.140	14.560	14.910	14.910	109,967,422
2026-08-21	14.180	14.840	14.060	14.700	14.700	101,993,578
2026-08-20	14.200	14.570	13.940	14.060	14.060	78,297,008
2026-08-19	14.120	14.250	13.820	13.840	13.840	60,528,402
2026-08-18	14.500	14.630	14.180	14.420	14.420	109,764,898
2026-08-17	14.330	14.950	14.100	14.950	14.950	138,146,203
2026-08-14	13.510	13.700	13.410	13.590	13.590	31,018,115
2026-08-13	14.180	14.190	13.580	13.600	13.600	52,132,730
2026-08-12	14.000	14.280	13.930	14.150	14.150	38,802,332
2026-08-11	14.620	14.690	14.010	14.010	14.010	75,287,711
2026-08-10	14.550	14.620	14.320	14.510	14.510	74,076,070
2026-08-07	14.190	14.690	14.180	14.640	14.640	99,261,719
2026-08-06	14.530	14.550	13.920	14.140	14.140	71,695,930
2026-08-05	13.980	14.420	13.810	14.390	14.390	82,161,906
2026-08-04	13.580	13.880	13.450	13.840	13.840	45,491,969
2026-08-03	13.390	13.580	13.250	13.560	13.560	38,819,301
2026-07-31	13.230	13.570	13.200	13.420	13.420	49,945,516
2026-07-30	13.420	13.440	12.950	12.980	12.980	39,605,367
2026-07-29	13.090	13.370	12.920	13.260	13.260	34,517,203
2026-07-28	12.840	13.210	12.760	13.120	13.120	32,949,879
2026-07-27	12.930	13.110	12.680	13.100	13.100	33,574,254
2026-07-24	12.830	13.100	12.710	12.730	12.730	49,376,910
2026-07-23	13.280	13.760	13.100	13.560	13.560	64,282,785
2026-07-22	13.060	13.700	12.920	13.250	13.250	72,249,953
2026-07-21	12.540	13.070	12.400	13.010	12.870	49,032,301

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1400 CNY
2025-07-14	0.1100 CNY
2024-06-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.