North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.540	13.070	12.400	13.010	12.870	49,032,301
2026-07-20	12.330	12.480	12.090	12.330	12.197	34,037,176
2026-07-17	12.620	12.660	12.160	12.200	12.069	34,765,573
2026-07-16	12.610	13.060	12.520	12.870	12.732	37,199,842
2026-07-15	12.950	13.240	12.730	12.750	12.613	57,074,603
2026-07-14	11.820	12.540	11.760	12.520	12.385	41,668,200
2026-07-13	12.150	12.190	11.810	11.840	11.713	32,047,629
2026-07-10	12.550	12.840	12.290	12.470	12.336	42,625,519
2026-07-09	12.600	12.740	11.630	12.440	12.306	57,460,998
2026-07-08	12.700	12.910	12.470	12.700	12.563	27,489,926
2026-07-07	13.100	13.200	12.800	12.860	12.722	29,638,044
2026-07-06	13.580	13.860	13.270	13.280	13.137	43,339,718
2026-07-03	13.600	13.800	13.440	13.550	13.404	57,230,185
2026-07-02	13.390	13.600	13.090	13.260	13.117	49,717,778
2026-07-01	13.160	13.530	13.020	13.350	13.206	47,713,549
2026-06-30	13.000	13.220	12.750	13.220	13.078	45,049,930
2026-06-29	13.040	13.400	12.910	13.350	13.206	49,400,854
2026-06-26	13.760	13.860	12.890	13.050	12.910	57,007,528
2026-06-25	13.750	13.970	13.540	13.630	13.483	59,220,573
2026-06-24	14.130	14.340	13.690	14.270	14.116	61,065,181
2026-06-23	15.600	15.600	14.120	14.200	14.047	106,704,546
2026-06-22	14.860	15.710	14.730	15.690	15.521	113,879,744
2026-06-18	14.450	15.520	14.450	15.110	14.947	110,241,303
2026-06-17	14.690	14.800	14.440	14.680	14.522	53,306,393
2026-06-16	14.800	14.950	14.660	14.710	14.552	76,573,532
2026-06-15	14.090	15.090	14.090	15.060	14.898	139,370,429
2026-06-12	13.090	14.080	13.080	14.080	13.929	107,516,026
2026-06-11	12.530	12.950	12.510	12.800	12.662	35,804,085
2026-06-10	12.750	12.860	12.470	12.660	12.524	37,537,150
2026-06-09	12.970	13.080	12.620	13.080	12.939	42,610,663
2026-06-08	13.170	13.370	12.800	12.900	12.761	65,257,084
2026-06-05	14.130	14.580	13.790	13.860	13.711	61,718,170
2026-06-04	14.690	14.720	14.170	14.230	14.077	61,850,080
2026-06-03	15.100	15.270	14.720	14.900	14.740	90,045,227
2026-06-02	14.380	15.290	14.380	15.100	14.938	122,828,036
2026-06-01	13.960	14.160	13.860	13.970	13.820	35,562,323
2026-05-29	14.210	14.550	13.840	13.900	13.750	59,973,930
2026-05-28	13.910	14.070	13.550	13.930	13.780	37,692,805
2026-05-27	14.480	14.700	13.900	14.020	13.869	50,773,745
2026-05-26	14.120	14.700	14.000	14.700	14.542	57,943,474
2026-05-25	14.300	14.500	14.100	14.300	14.146	39,632,500
2026-05-22	13.660	14.310	13.440	14.140	13.988	49,097,194
2026-05-21	14.190	14.400	13.500	13.510	13.365	46,046,218
2026-05-20	13.820	14.040	13.550	13.940	13.790	40,303,436
2026-05-19	14.070	14.130	13.760	14.010	13.859	35,442,881
2026-05-18	14.280	14.350	13.890	14.150	13.998	46,308,803
2026-05-15	15.180	15.200	14.440	14.540	14.384	69,599,739
2026-05-14	15.620	15.980	15.360	15.360	15.195	80,106,859
2026-05-13	16.120	16.500	15.760	15.940	15.769	111,841,778
2026-05-12	15.680	15.690	15.170	15.350	15.185	71,388,034
2026-05-11	15.080	15.310	14.940	15.190	15.027	59,981,027
2026-05-08	14.750	15.220	14.660	15.050	14.888	56,488,421
2026-05-07	15.070	15.200	14.780	14.940	14.779	51,606,893
2026-05-06	14.500	14.900	14.380	14.880	14.720	65,046,914
2026-04-30	14.400	14.750	14.300	14.340	14.186	72,645,852
2026-04-29	13.310	13.940	13.300	13.910	13.760	32,031,571
2026-04-28	13.690	13.700	13.400	13.460	13.315	22,511,581
2026-04-27	13.730	13.890	13.620	13.700	13.553	19,353,996
2026-04-24	13.720	13.890	13.530	13.790	13.642	28,919,134
2026-04-23	14.350	14.370	13.720	13.840	13.691	39,898,467

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.