North Copper Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.160	15.390	14.730	15.320	15.155	61,031,290
2025-10-22	15.000	15.400	14.880	15.270	15.106	75,705,768
2025-10-21	15.970	16.060	15.700	15.920	15.749	58,103,391
2025-10-20	15.900	16.260	15.530	15.820	15.650	67,316,098
2025-10-17	16.740	16.760	15.690	15.690	15.521	91,609,038
2025-10-16	16.880	17.300	16.580	16.600	16.421	78,183,342
2025-10-15	16.950	17.190	16.520	17.070	16.886	98,148,176
2025-10-14	17.830	18.140	16.670	17.090	16.906	196,065,043
2025-10-13	16.550	17.600	16.020	17.400	17.213	192,877,438
2025-10-10	17.300	18.880	16.600	17.350	17.163	224,424,553
2025-10-09	16.550	17.560	16.500	17.560	17.371	210,318,007
2025-09-30	15.360	16.390	15.210	15.960	15.788	211,050,629
2025-09-29	15.150	15.430	14.700	15.100	14.938	172,018,819
2025-09-26	14.640	15.560	14.510	14.780	14.621	230,322,950
2025-09-25	15.170	15.170	14.600	14.820	14.661	280,290,903
2025-09-24	13.800	13.930	13.470	13.790	13.642	93,892,830
2025-09-23	13.810	14.350	13.720	14.120	13.968	110,100,760
2025-09-22	13.900	14.000	13.420	14.000	13.849	110,745,801
2025-09-19	14.070	14.240	13.660	13.710	13.563	144,820,505
2025-09-18	14.520	15.200	14.230	14.450	14.295	256,289,811
2025-09-17	13.680	15.250	13.550	15.250	15.086	280,170,316
2025-09-16	14.670	14.950	13.230	13.860	13.711	216,122,656
2025-09-15	14.040	14.500	13.780	13.960	13.810	290,434,543
2025-09-12	12.730	13.630	12.730	13.630	13.483	109,851,221
2025-09-11	12.290	12.390	12.010	12.390	12.257	92,884,461
2025-09-10	11.800	12.190	11.710	12.100	11.970	71,805,512
2025-09-09	11.950	12.380	11.900	11.980	11.851	109,028,913
2025-09-08	12.180	12.250	11.900	11.990	11.861	75,755,717
2025-09-05	11.690	12.140	11.650	12.130	12.000	84,349,706
2025-09-04	12.410	12.610	11.550	11.720	11.594	121,021,035
2025-09-03	13.300	13.390	12.300	12.410	12.277	134,346,400
2025-09-02	13.140	13.300	12.700	12.860	12.722	134,579,366
2025-09-01	13.340	13.440	12.710	13.120	12.979	162,677,859
2025-08-29	12.540	13.070	12.500	12.700	12.563	167,359,439
2025-08-28	12.090	12.400	11.900	12.250	12.118	100,654,969
2025-08-27	12.610	12.680	12.180	12.210	12.079	132,044,771
2025-08-26	12.550	12.900	12.410	12.690	12.553	222,161,436
2025-08-25	11.610	12.500	11.610	12.500	12.366	104,646,850
2025-08-22	11.230	11.370	11.200	11.360	11.238	59,029,513
2025-08-21	11.350	11.550	11.250	11.290	11.169	68,565,345
2025-08-20	11.240	11.590	11.240	11.420	11.297	73,558,190
2025-08-19	11.520	11.540	11.300	11.350	11.228	81,898,838
2025-08-18	11.780	11.780	11.240	11.550	11.426	141,359,877
2025-08-15	11.520	12.020	11.500	11.850	11.723	113,590,835
2025-08-14	11.460	11.940	11.350	11.600	11.475	132,973,092
2025-08-13	11.170	11.590	11.160	11.550	11.426	133,638,822
2025-08-12	11.030	11.130	10.990	11.080	10.961	39,399,542
2025-08-11	11.170	11.200	11.020	11.130	11.010	54,230,561
2025-08-08	11.010	11.180	10.980	11.060	10.941	54,229,532
2025-08-07	11.120	11.190	10.880	11.080	10.961	62,425,368
2025-08-06	10.810	11.230	10.780	11.100	10.981	88,153,270
2025-08-05	10.750	11.050	10.700	10.910	10.793	58,721,117
2025-08-04	10.610	10.750	10.580	10.740	10.624	32,494,110
2025-08-01	10.580	10.710	10.580	10.690	10.575	35,612,016
2025-07-31	10.670	10.830	10.560	10.630	10.516	85,521,627
2025-07-30	11.220	11.260	10.930	11.020	10.901	67,144,478
2025-07-29	11.160	11.260	11.070	11.210	11.089	52,281,025
2025-07-28	11.160	11.290	10.950	11.270	11.149	74,215,350
2025-07-25	11.390	11.400	11.210	11.290	11.169	95,728,108
2025-07-24	11.240	11.630	11.240	11.560	11.436	133,361,966

← NewerPage 5 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.