North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.070 | 5.230 | 4.980 | 5.230 | 5.068 | 11,313,887 |
| 2024-01-23 | 5.070 | 5.190 | 4.870 | 5.070 | 4.913 | 12,253,901 |
| 2024-01-22 | 5.410 | 5.430 | 5.050 | 5.090 | 4.932 | 10,143,800 |
| 2024-01-19 | 5.460 | 5.520 | 5.370 | 5.410 | 5.242 | 8,481,001 |
| 2024-01-18 | 5.620 | 5.650 | 5.290 | 5.450 | 5.281 | 13,259,200 |
| 2024-01-17 | 5.790 | 5.810 | 5.640 | 5.640 | 5.465 | 6,510,200 |
| 2024-01-16 | 5.830 | 5.860 | 5.700 | 5.770 | 5.591 | 7,261,611 |
| 2024-01-15 | 5.880 | 5.880 | 5.780 | 5.810 | 5.630 | 5,732,401 |
| 2024-01-12 | 5.840 | 5.920 | 5.800 | 5.840 | 5.659 | 5,956,740 |
| 2024-01-11 | 5.780 | 5.830 | 5.730 | 5.830 | 5.649 | 7,751,600 |
| 2024-01-10 | 5.830 | 5.850 | 5.760 | 5.770 | 5.591 | 8,402,001 |
| 2024-01-09 | 5.810 | 5.900 | 5.760 | 5.860 | 5.678 | 12,441,050 |
| 2024-01-08 | 5.890 | 5.940 | 5.820 | 5.840 | 5.659 | 9,685,300 |
| 2024-01-05 | 5.950 | 5.970 | 5.850 | 5.900 | 5.717 | 9,486,200 |
| 2024-01-04 | 5.900 | 5.980 | 5.850 | 5.930 | 5.746 | 9,856,700 |
| 2024-01-03 | 5.850 | 5.940 | 5.830 | 5.910 | 5.726 | 11,255,500 |
| 2024-01-02 | 5.800 | 5.920 | 5.750 | 5.900 | 5.717 | 12,489,026 |
| 2023-12-29 | 5.730 | 5.820 | 5.710 | 5.800 | 5.620 | 10,046,400 |
| 2023-12-28 | 5.720 | 5.830 | 5.670 | 5.800 | 5.620 | 12,576,889 |
| 2023-12-27 | 5.530 | 5.700 | 5.510 | 5.680 | 5.504 | 9,125,516 |
| 2023-12-26 | 5.600 | 5.670 | 5.540 | 5.560 | 5.387 | 5,993,347 |
| 2023-12-25 | 5.590 | 5.650 | 5.550 | 5.620 | 5.445 | 6,336,900 |
| 2023-12-22 | 5.550 | 5.680 | 5.460 | 5.630 | 5.455 | 10,217,976 |
| 2023-12-21 | 5.450 | 5.570 | 5.380 | 5.560 | 5.387 | 6,328,702 |
| 2023-12-20 | 5.470 | 5.530 | 5.430 | 5.460 | 5.290 | 4,956,610 |
| 2023-12-19 | 5.460 | 5.510 | 5.390 | 5.430 | 5.261 | 5,007,910 |
| 2023-12-18 | 5.540 | 5.570 | 5.470 | 5.490 | 5.319 | 5,599,340 |
| 2023-12-15 | 5.650 | 5.670 | 5.540 | 5.570 | 5.397 | 6,350,500 |
| 2023-12-14 | 5.620 | 5.670 | 5.550 | 5.560 | 5.387 | 5,679,722 |
| 2023-12-13 | 5.620 | 5.630 | 5.520 | 5.540 | 5.368 | 5,472,501 |
| 2023-12-12 | 5.520 | 5.580 | 5.480 | 5.570 | 5.397 | 6,484,200 |
| 2023-12-11 | 5.460 | 5.540 | 5.380 | 5.520 | 5.349 | 8,910,101 |
| 2023-12-08 | 5.590 | 5.660 | 5.490 | 5.490 | 5.319 | 7,167,381 |
| 2023-12-07 | 5.620 | 5.630 | 5.540 | 5.600 | 5.426 | 7,161,901 |
| 2023-12-06 | 5.560 | 5.660 | 5.540 | 5.600 | 5.426 | 7,122,001 |
| 2023-12-05 | 5.600 | 5.650 | 5.530 | 5.530 | 5.358 | 7,100,901 |
| 2023-12-04 | 5.690 | 5.740 | 5.630 | 5.650 | 5.474 | 12,273,301 |
| 2023-12-01 | 5.560 | 5.600 | 5.530 | 5.560 | 5.387 | 6,019,841 |
| 2023-11-30 | 5.600 | 5.600 | 5.510 | 5.560 | 5.387 | 7,162,200 |
| 2023-11-29 | 5.610 | 5.660 | 5.580 | 5.620 | 5.445 | 7,847,000 |
| 2023-11-28 | 5.570 | 5.620 | 5.520 | 5.580 | 5.407 | 5,769,502 |
| 2023-11-27 | 5.530 | 5.600 | 5.510 | 5.590 | 5.416 | 7,790,543 |
| 2023-11-24 | 5.590 | 5.600 | 5.510 | 5.530 | 5.358 | 4,324,600 |
| 2023-11-23 | 5.500 | 5.570 | 5.490 | 5.560 | 5.387 | 5,263,601 |
| 2023-11-22 | 5.610 | 5.630 | 5.500 | 5.510 | 5.339 | 6,958,400 |
| 2023-11-21 | 5.600 | 5.680 | 5.600 | 5.600 | 5.426 | 7,579,100 |
| 2023-11-20 | 5.560 | 5.590 | 5.520 | 5.570 | 5.397 | 5,984,900 |
| 2023-11-17 | 5.480 | 5.560 | 5.440 | 5.550 | 5.378 | 5,879,100 |
| 2023-11-16 | 5.540 | 5.540 | 5.470 | 5.470 | 5.300 | 4,336,700 |
| 2023-11-15 | 5.510 | 5.580 | 5.500 | 5.540 | 5.368 | 7,543,901 |
| 2023-11-14 | 5.420 | 5.510 | 5.410 | 5.460 | 5.290 | 7,357,802 |
| 2023-11-13 | 5.390 | 5.440 | 5.320 | 5.440 | 5.271 | 8,442,700 |
| 2023-11-10 | 5.410 | 5.440 | 5.360 | 5.380 | 5.213 | 5,267,600 |
| 2023-11-09 | 5.430 | 5.440 | 5.360 | 5.410 | 5.242 | 7,008,702 |
| 2023-11-08 | 5.500 | 5.500 | 5.390 | 5.410 | 5.242 | 9,365,910 |
| 2023-11-07 | 5.540 | 5.540 | 5.440 | 5.490 | 5.319 | 6,910,001 |
| 2023-11-06 | 5.520 | 5.560 | 5.460 | 5.510 | 5.339 | 9,721,469 |
| 2023-11-03 | 5.490 | 5.560 | 5.480 | 5.480 | 5.310 | 6,868,001 |
| 2023-11-02 | 5.550 | 5.620 | 5.480 | 5.500 | 5.329 | 11,735,892 |
| 2023-11-01 | 5.400 | 5.600 | 5.390 | 5.560 | 5.387 | 18,105,311 |
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.