North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.050	14.290	13.960	14.250	14.097	32,377,021
2026-04-21	14.140	14.160	13.900	14.130	13.978	23,185,072
2026-04-20	14.140	14.280	14.050	14.170	14.018	31,874,746
2026-04-17	13.900	14.160	13.870	14.120	13.968	31,589,546
2026-04-16	13.950	14.050	13.820	14.040	13.889	35,065,406
2026-04-15	14.330	14.360	13.810	13.850	13.701	46,350,310
2026-04-14	14.200	14.240	13.850	14.050	13.899	44,308,651
2026-04-13	13.620	13.880	13.600	13.850	13.701	33,020,816
2026-04-10	13.780	13.870	13.630	13.720	13.572	32,088,777
2026-04-09	13.610	13.780	13.530	13.660	13.513	35,214,806
2026-04-08	13.510	13.880	13.360	13.880	13.731	60,854,944
2026-04-07	12.900	12.990	12.850	12.950	12.811	17,136,370
2026-04-03	13.160	13.230	12.860	12.860	12.722	20,552,597
2026-04-02	13.460	13.500	13.060	13.160	13.018	27,722,910
2026-04-01	13.690	13.780	13.430	13.580	13.434	36,096,030
2026-03-31	13.480	13.630	13.250	13.290	13.147	33,835,611
2026-03-30	13.180	13.440	13.130	13.400	13.256	32,663,831
2026-03-27	12.800	13.330	12.700	13.250	13.107	30,690,366
2026-03-26	13.310	13.390	12.960	13.050	12.910	31,680,723
2026-03-25	13.390	13.520	13.220	13.320	13.177	49,359,689
2026-03-24	12.840	13.100	12.550	13.100	12.959	58,854,817
2026-03-23	13.070	13.240	12.400	12.500	12.366	62,197,766
2026-03-20	13.800	13.880	13.440	13.480	13.335	44,822,087
2026-03-19	13.930	14.110	13.550	13.630	13.483	53,808,705
2026-03-18	14.470	14.510	14.140	14.410	14.255	39,186,965
2026-03-17	14.830	14.950	14.470	14.490	14.334	39,419,275
2026-03-16	15.230	15.230	14.430	14.730	14.572	61,004,693
2026-03-13	15.980	15.990	15.220	15.260	15.096	57,920,560
2026-03-12	15.910	16.070	15.600	15.830	15.660	51,779,993
2026-03-11	16.350	16.390	16.000	16.030	15.858	49,925,813
2026-03-10	16.470	16.520	16.150	16.260	16.085	49,520,457
2026-03-09	16.100	16.250	15.660	16.190	16.016	69,534,404
2026-03-06	16.510	16.800	16.170	16.570	16.392	50,006,099
2026-03-05	17.200	17.220	16.540	16.750	16.570	61,133,220
2026-03-04	16.620	17.410	16.520	16.930	16.748	71,458,400
2026-03-03	18.100	18.240	17.050	17.070	16.886	130,903,865
2026-03-02	18.190	18.900	17.370	18.650	18.449	170,448,357
2026-02-27	17.200	18.080	17.200	18.000	17.806	109,379,814
2026-02-26	17.590	17.740	17.250	17.330	17.144	85,140,435
2026-02-25	17.020	17.840	16.810	17.570	17.381	114,348,858
2026-02-24	16.510	17.110	16.430	16.910	16.728	93,380,174
2026-02-13	16.200	16.540	16.030	16.060	15.887	76,601,085
2026-02-12	16.400	17.140	16.350	16.680	16.501	100,034,225
2026-02-11	16.320	16.800	16.260	16.430	16.253	80,261,235
2026-02-10	16.570	16.960	16.330	16.330	16.154	73,170,096
2026-02-09	16.500	16.800	16.400	16.520	16.342	72,967,264
2026-02-06	15.910	16.540	15.600	16.200	16.026	94,707,233
2026-02-05	17.430	17.550	16.070	16.500	16.322	159,110,695
2026-02-04	18.650	18.880	17.490	17.790	17.599	162,235,911
2026-02-03	16.660	18.330	16.360	17.990	17.796	246,347,819
2026-02-02	17.540	17.540	17.540	17.540	17.351	13,808,400
2026-01-30	20.010	21.500	18.660	19.490	19.280	323,200,722
2026-01-29	19.580	20.570	18.300	20.570	20.349	276,016,482
2026-01-28	17.100	18.700	16.850	18.700	18.499	220,112,254
2026-01-27	17.120	17.520	16.720	17.000	16.817	167,742,093
2026-01-26	17.200	18.180	17.010	17.940	17.747	237,101,328
2026-01-23	16.210	16.660	15.930	16.560	16.382	138,948,663
2026-01-22	15.800	16.100	15.700	16.030	15.858	86,231,047
2026-01-21	15.320	16.040	15.170	15.990	15.818	118,423,020
2026-01-20	15.510	15.790	14.790	15.340	15.175	100,777,531

← NewerPage 3 of 5 · 243 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.