North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.240 | 8.890 | 8.240 | 8.600 | 8.427 | 79,493,800 |
| 2024-07-25 | 8.310 | 8.340 | 8.070 | 8.160 | 7.996 | 57,259,234 |
| 2024-07-24 | 8.700 | 8.720 | 8.490 | 8.520 | 8.349 | 45,931,250 |
| 2024-07-23 | 9.100 | 9.230 | 8.660 | 8.710 | 8.535 | 70,463,612 |
| 2024-07-22 | 9.050 | 9.200 | 8.960 | 9.080 | 8.898 | 49,655,820 |
| 2024-07-19 | 9.180 | 9.280 | 8.960 | 9.200 | 9.015 | 71,441,120 |
| 2024-07-18 | 9.650 | 9.730 | 9.250 | 9.580 | 9.387 | 78,714,600 |
| 2024-07-17 | 10.440 | 10.490 | 9.900 | 9.910 | 9.711 | 89,393,449 |
| 2024-07-16 | 10.330 | 10.550 | 10.260 | 10.510 | 10.299 | 78,804,400 |
| 2024-07-15 | 10.440 | 10.850 | 10.250 | 10.590 | 10.377 | 112,280,461 |
| 2024-07-12 | 10.700 | 10.850 | 10.380 | 10.440 | 10.230 | 145,200,200 |
| 2024-07-11 | 9.750 | 10.570 | 9.580 | 10.570 | 10.358 | 131,510,832 |
| 2024-07-10 | 9.810 | 9.960 | 9.530 | 9.610 | 9.417 | 78,592,566 |
| 2024-07-09 | 9.750 | 10.040 | 9.660 | 9.980 | 9.779 | 90,008,071 |
| 2024-07-08 | 9.520 | 10.220 | 9.480 | 9.770 | 9.574 | 120,985,335 |
| 2024-07-05 | 9.030 | 9.480 | 8.950 | 9.420 | 9.231 | 66,866,344 |
| 2024-07-04 | 9.630 | 9.690 | 9.050 | 9.090 | 8.907 | 70,480,268 |
| 2024-07-03 | 9.270 | 9.390 | 9.190 | 9.380 | 9.191 | 36,297,239 |
| 2024-07-02 | 9.290 | 9.470 | 9.180 | 9.250 | 9.064 | 35,699,861 |
| 2024-07-01 | 9.270 | 9.420 | 9.170 | 9.400 | 9.211 | 45,929,610 |
| 2024-06-28 | 8.890 | 9.340 | 8.830 | 9.280 | 9.094 | 64,129,900 |
| 2024-06-27 | 9.190 | 9.220 | 8.920 | 8.930 | 8.653 | 39,231,944 |
| 2024-06-26 | 9.060 | 9.320 | 8.950 | 9.300 | 9.011 | 51,026,711 |
| 2024-06-25 | 9.280 | 9.450 | 9.160 | 9.270 | 8.982 | 42,935,911 |
| 2024-06-24 | 9.460 | 9.590 | 9.250 | 9.280 | 8.992 | 63,016,920 |
| 2024-06-21 | 10.140 | 10.220 | 9.800 | 9.810 | 9.505 | 57,166,272 |
| 2024-06-20 | 10.140 | 10.360 | 9.920 | 10.100 | 9.786 | 82,239,181 |
| 2024-06-19 | 9.800 | 10.280 | 9.760 | 10.060 | 9.747 | 91,450,081 |
| 2024-06-18 | 9.670 | 9.900 | 9.560 | 9.800 | 9.496 | 57,017,694 |
| 2024-06-17 | 9.950 | 10.050 | 9.650 | 9.670 | 9.370 | 50,713,941 |
| 2024-06-14 | 9.760 | 10.050 | 9.660 | 9.990 | 9.680 | 48,234,547 |
| 2024-06-13 | 9.900 | 10.200 | 9.810 | 9.950 | 9.641 | 60,199,545 |
| 2024-06-12 | 9.730 | 10.250 | 9.710 | 10.180 | 9.864 | 72,251,546 |
| 2024-06-11 | 9.790 | 10.080 | 9.600 | 9.830 | 9.525 | 76,330,917 |
| 2024-06-07 | 10.550 | 10.630 | 10.120 | 10.300 | 9.980 | 63,440,212 |
| 2024-06-06 | 10.450 | 10.560 | 10.260 | 10.310 | 9.990 | 74,561,385 |
| 2024-06-05 | 10.350 | 10.440 | 10.200 | 10.220 | 9.902 | 73,832,906 |
| 2024-06-04 | 10.730 | 10.890 | 10.500 | 10.790 | 10.455 | 71,050,720 |
| 2024-06-03 | 10.830 | 10.950 | 10.520 | 10.620 | 10.290 | 76,613,440 |
| 2024-05-31 | 10.960 | 11.220 | 10.720 | 11.010 | 10.668 | 94,896,729 |
| 2024-05-30 | 11.830 | 11.890 | 11.000 | 11.110 | 10.765 | 121,179,022 |
| 2024-05-29 | 11.830 | 12.390 | 11.560 | 12.180 | 11.802 | 113,809,257 |
| 2024-05-28 | 12.260 | 12.550 | 12.000 | 12.010 | 11.637 | 125,713,098 |
| 2024-05-27 | 11.580 | 12.210 | 11.530 | 11.950 | 11.579 | 101,850,518 |
| 2024-05-24 | 11.430 | 12.190 | 11.220 | 11.880 | 11.511 | 137,726,395 |
| 2024-05-23 | 11.540 | 11.890 | 11.230 | 11.420 | 11.065 | 131,838,486 |
| 2024-05-22 | 12.480 | 12.850 | 12.200 | 12.390 | 12.005 | 129,432,723 |
| 2024-05-21 | 13.530 | 13.590 | 12.340 | 12.770 | 12.373 | 228,923,026 |
| 2024-05-20 | 12.580 | 12.980 | 12.400 | 12.980 | 12.577 | 157,313,839 |
| 2024-05-17 | 10.990 | 11.900 | 10.800 | 11.800 | 11.433 | 164,604,894 |
| 2024-05-16 | 11.700 | 11.820 | 11.000 | 11.120 | 10.775 | 151,293,594 |
| 2024-05-15 | 11.120 | 11.990 | 10.800 | 11.600 | 11.240 | 213,901,942 |
| 2024-05-14 | 10.400 | 11.280 | 10.340 | 11.280 | 10.930 | 175,446,483 |
| 2024-05-13 | 10.110 | 10.360 | 9.920 | 10.250 | 9.932 | 93,883,325 |
| 2024-05-10 | 10.430 | 10.640 | 9.950 | 10.520 | 10.193 | 137,480,257 |
| 2024-05-09 | 9.850 | 10.500 | 9.810 | 10.220 | 9.902 | 108,841,831 |
| 2024-05-08 | 9.990 | 10.330 | 9.820 | 9.960 | 9.651 | 94,787,311 |
| 2024-05-07 | 10.400 | 10.920 | 10.200 | 10.270 | 9.951 | 134,608,751 |
| 2024-05-06 | 9.860 | 10.400 | 9.690 | 10.400 | 10.077 | 113,077,303 |
| 2024-04-30 | 10.920 | 11.090 | 9.700 | 10.150 | 9.835 | 154,895,675 |
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.