North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.720	15.740	14.820	15.450	15.284	104,956,138
2026-01-16	15.880	16.500	15.710	15.910	15.739	143,518,535
2026-01-15	15.700	16.430	15.600	15.950	15.778	145,555,503
2026-01-14	15.700	16.280	15.660	15.870	15.699	155,288,994
2026-01-13	15.730	16.090	15.510	15.600	15.432	100,840,556
2026-01-12	16.000	16.090	15.540	15.760	15.590	90,519,374
2026-01-09	15.380	15.990	15.330	15.840	15.670	89,662,431
2026-01-08	15.480	15.920	15.380	15.530	15.363	80,824,732
2026-01-07	15.900	16.110	15.520	15.690	15.521	97,511,851
2026-01-06	15.980	16.200	15.760	16.010	15.838	120,102,601
2026-01-05	15.630	15.700	15.210	15.550	15.383	81,498,434
2025-12-31	15.110	15.880	14.990	15.390	15.224	117,567,229
2025-12-30	14.800	15.270	14.480	15.080	14.918	80,075,547
2025-12-29	15.860	15.860	15.170	15.200	15.036	120,758,428
2025-12-26	15.030	15.780	14.860	15.530	15.363	150,592,111
2025-12-25	14.510	14.860	14.460	14.760	14.601	49,614,823
2025-12-24	14.820	14.920	14.570	14.790	14.631	58,656,400
2025-12-23	14.580	14.690	14.400	14.500	14.344	41,205,724
2025-12-22	14.290	14.620	14.270	14.560	14.403	52,477,486
2025-12-19	13.900	14.250	13.830	14.190	14.037	37,705,241
2025-12-18	14.010	14.280	13.930	13.940	13.790	35,194,579
2025-12-17	13.830	14.200	13.770	14.160	14.008	34,919,724
2025-12-16	14.190	14.240	13.750	13.820	13.671	42,024,527
2025-12-15	14.050	14.470	14.000	14.250	14.097	39,520,500
2025-12-12	14.720	14.800	14.500	14.640	14.483	43,894,553
2025-12-11	15.100	15.140	14.420	14.460	14.304	60,056,848
2025-12-10	14.890	15.100	14.680	14.950	14.789	47,567,065
2025-12-09	15.290	15.290	14.820	14.920	14.759	80,358,466
2025-12-08	15.040	15.790	14.820	15.600	15.432	120,331,807
2025-12-05	14.470	15.060	14.410	15.050	14.888	93,564,255
2025-12-04	15.020	15.090	14.610	14.620	14.463	71,453,727
2025-12-03	14.430	14.760	14.350	14.580	14.423	45,039,898
2025-12-02	14.530	14.610	14.370	14.490	14.334	48,926,670
2025-12-01	14.930	15.280	14.660	14.890	14.730	112,605,456
2025-11-28	14.050	14.250	13.950	14.240	14.087	34,242,060
2025-11-27	14.240	14.300	14.000	14.010	13.859	42,389,720
2025-11-26	13.780	14.460	13.690	14.020	13.869	57,412,483
2025-11-25	13.630	13.840	13.570	13.770	13.622	30,768,968
2025-11-24	13.450	13.580	13.300	13.490	13.345	27,333,116
2025-11-21	13.650	13.780	13.370	13.410	13.266	41,922,804
2025-11-20	14.200	14.300	13.910	13.920	13.770	30,246,992
2025-11-19	14.090	14.250	13.900	14.180	14.027	33,697,576
2025-11-18	14.460	14.470	14.000	14.010	13.859	50,319,388
2025-11-17	14.700	14.800	14.510	14.550	14.393	40,825,888
2025-11-14	15.050	15.150	14.760	14.890	14.730	47,374,180
2025-11-13	14.950	15.460	14.920	15.400	15.234	84,090,287
2025-11-12	14.670	14.990	14.500	14.840	14.680	34,806,416
2025-11-11	15.150	15.210	14.750	14.780	14.621	38,445,192
2025-11-10	15.090	15.200	14.820	14.990	14.829	44,729,971
2025-11-07	14.890	15.080	14.780	14.910	14.750	37,378,371
2025-11-06	14.850	15.220	14.800	15.090	14.928	57,854,829
2025-11-05	14.400	14.910	14.300	14.760	14.601	45,979,766
2025-11-04	14.860	15.010	14.700	14.780	14.621	50,341,294
2025-11-03	15.580	15.630	14.680	15.090	14.928	92,014,263
2025-10-31	16.010	16.270	15.700	15.720	15.551	73,852,028
2025-10-30	16.300	16.780	16.220	16.320	16.144	103,774,056
2025-10-29	15.960	16.700	15.900	16.630	16.451	115,614,145
2025-10-28	16.040	16.300	15.650	15.670	15.501	82,747,001
2025-10-27	16.240	16.590	16.090	16.300	16.125	102,350,519
2025-10-24	15.540	15.980	15.320	15.900	15.729	87,556,656

← NewerPage 4 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.