North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.360 | 5.480 | 5.350 | 5.390 | 5.223 | 16,320,060 |
| 2023-10-30 | 5.280 | 5.370 | 5.270 | 5.280 | 5.116 | 6,029,201 |
| 2023-10-27 | 5.200 | 5.330 | 5.160 | 5.300 | 5.135 | 6,253,000 |
| 2023-10-26 | 5.180 | 5.230 | 5.120 | 5.210 | 5.048 | 6,035,500 |
| 2023-10-25 | 5.170 | 5.290 | 5.160 | 5.200 | 5.038 | 8,407,402 |
| 2023-10-24 | 5.010 | 5.120 | 5.010 | 5.100 | 4.942 | 5,546,206 |
| 2023-10-23 | 5.180 | 5.190 | 4.970 | 5.000 | 4.845 | 6,794,843 |
| 2023-10-20 | 5.200 | 5.290 | 5.190 | 5.200 | 5.038 | 4,310,640 |
| 2023-10-19 | 5.250 | 5.320 | 5.200 | 5.220 | 5.058 | 4,593,400 |
| 2023-10-18 | 5.350 | 5.360 | 5.250 | 5.270 | 5.106 | 4,804,800 |
| 2023-10-17 | 5.420 | 5.420 | 5.340 | 5.370 | 5.203 | 6,370,520 |
| 2023-10-16 | 5.480 | 5.550 | 5.370 | 5.400 | 5.232 | 9,887,296 |
| 2023-10-13 | 5.550 | 5.550 | 5.410 | 5.440 | 5.271 | 7,166,200 |
| 2023-10-12 | 5.460 | 5.580 | 5.430 | 5.580 | 5.407 | 7,957,262 |
| 2023-10-11 | 5.530 | 5.530 | 5.390 | 5.420 | 5.252 | 6,723,971 |
| 2023-10-10 | 5.520 | 5.570 | 5.480 | 5.500 | 5.329 | 5,693,658 |
| 2023-10-09 | 5.550 | 5.570 | 5.430 | 5.510 | 5.339 | 7,227,343 |
| 2023-09-28 | 5.550 | 5.580 | 5.530 | 5.550 | 5.378 | 5,112,001 |
| 2023-09-27 | 5.550 | 5.630 | 5.520 | 5.520 | 5.349 | 6,347,095 |
| 2023-09-26 | 5.660 | 5.660 | 5.550 | 5.550 | 5.378 | 5,297,900 |
| 2023-09-25 | 5.750 | 5.750 | 5.640 | 5.670 | 5.494 | 7,934,600 |
| 2023-09-22 | 5.780 | 5.820 | 5.700 | 5.760 | 5.581 | 8,616,194 |
| 2023-09-21 | 5.830 | 5.840 | 5.760 | 5.800 | 5.620 | 5,245,821 |
| 2023-09-20 | 5.900 | 5.900 | 5.800 | 5.810 | 5.630 | 5,676,300 |
| 2023-09-19 | 5.900 | 5.960 | 5.870 | 5.900 | 5.717 | 7,558,280 |
| 2023-09-18 | 5.930 | 5.960 | 5.850 | 5.910 | 5.726 | 11,228,635 |
| 2023-09-15 | 5.900 | 6.030 | 5.870 | 5.980 | 5.794 | 15,803,125 |
| 2023-09-14 | 5.780 | 5.930 | 5.750 | 5.880 | 5.697 | 13,014,001 |
| 2023-09-13 | 5.830 | 5.910 | 5.760 | 5.800 | 5.620 | 8,190,564 |
| 2023-09-12 | 5.890 | 5.910 | 5.810 | 5.810 | 5.630 | 8,311,373 |
| 2023-09-11 | 5.830 | 5.940 | 5.780 | 5.900 | 5.717 | 11,775,310 |
| 2023-09-08 | 5.860 | 5.900 | 5.780 | 5.810 | 5.630 | 8,975,477 |
| 2023-09-07 | 5.930 | 6.060 | 5.840 | 5.850 | 5.668 | 15,269,003 |
| 2023-09-06 | 5.930 | 5.980 | 5.830 | 5.960 | 5.775 | 18,301,817 |
| 2023-09-05 | 5.930 | 5.990 | 5.850 | 5.880 | 5.697 | 36,966,578 |
| 2023-09-04 | 5.490 | 5.980 | 5.460 | 5.980 | 5.794 | 23,602,767 |
| 2023-09-01 | 5.360 | 5.500 | 5.320 | 5.440 | 5.271 | 8,501,740 |
| 2023-08-31 | 5.550 | 5.570 | 5.310 | 5.340 | 5.174 | 9,897,030 |
| 2023-08-30 | 5.560 | 5.660 | 5.550 | 5.560 | 5.387 | 7,200,186 |
| 2023-08-29 | 5.520 | 5.600 | 5.510 | 5.580 | 5.407 | 6,957,500 |
| 2023-08-28 | 5.700 | 5.800 | 5.510 | 5.540 | 5.368 | 10,413,036 |
| 2023-08-25 | 5.440 | 5.530 | 5.400 | 5.420 | 5.252 | 6,704,300 |
| 2023-08-24 | 5.470 | 5.560 | 5.450 | 5.490 | 5.319 | 5,543,301 |
| 2023-08-23 | 5.550 | 5.570 | 5.440 | 5.460 | 5.290 | 5,730,550 |
| 2023-08-22 | 5.560 | 5.630 | 5.480 | 5.540 | 5.368 | 5,827,700 |
| 2023-08-21 | 5.530 | 5.750 | 5.530 | 5.550 | 5.378 | 5,514,701 |
| 2023-08-18 | 5.680 | 5.720 | 5.570 | 5.570 | 5.397 | 5,081,360 |
| 2023-08-17 | 5.660 | 5.720 | 5.580 | 5.690 | 5.513 | 6,062,241 |
| 2023-08-16 | 5.710 | 5.750 | 5.650 | 5.690 | 5.513 | 4,117,200 |
| 2023-08-15 | 5.800 | 5.820 | 5.680 | 5.750 | 5.571 | 4,895,400 |
| 2023-08-14 | 5.760 | 5.800 | 5.700 | 5.780 | 5.600 | 5,550,260 |
| 2023-08-11 | 5.890 | 5.910 | 5.800 | 5.820 | 5.639 | 8,113,843 |
| 2023-08-10 | 5.890 | 5.930 | 5.840 | 5.880 | 5.697 | 4,746,327 |
| 2023-08-09 | 6.010 | 6.020 | 5.880 | 5.910 | 5.726 | 5,710,805 |
| 2023-08-08 | 6.000 | 6.030 | 5.930 | 6.010 | 5.823 | 6,745,300 |
| 2023-08-07 | 6.010 | 6.030 | 5.950 | 5.990 | 5.804 | 5,600,255 |
| 2023-08-04 | 6.050 | 6.090 | 6.000 | 6.010 | 5.823 | 5,865,625 |
| 2023-08-03 | 6.020 | 6.060 | 5.990 | 6.020 | 5.833 | 6,619,600 |
| 2023-08-02 | 6.050 | 6.100 | 6.000 | 6.090 | 5.901 | 9,121,275 |
| 2023-08-01 | 6.020 | 6.100 | 5.990 | 6.070 | 5.881 | 9,994,150 |
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.