North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11.490 | 11.530 | 11.270 | 11.340 | 11.218 | 110,792,554 |
| 2025-07-22 | 11.200 | 11.580 | 11.100 | 11.490 | 11.366 | 157,656,707 |
| 2025-07-21 | 10.640 | 11.280 | 10.640 | 11.270 | 11.149 | 169,553,625 |
| 2025-07-18 | 10.760 | 10.990 | 10.760 | 10.810 | 10.694 | 95,168,675 |
| 2025-07-17 | 10.640 | 10.760 | 10.590 | 10.720 | 10.605 | 57,565,156 |
| 2025-07-16 | 10.980 | 11.020 | 10.610 | 10.720 | 10.605 | 88,914,391 |
| 2025-07-15 | 11.200 | 11.340 | 10.900 | 10.960 | 10.842 | 107,049,465 |
| 2025-07-14 | 11.540 | 11.790 | 11.370 | 11.410 | 11.287 | 110,072,096 |
| 2025-07-11 | 11.230 | 12.190 | 11.050 | 11.650 | 11.416 | 191,632,294 |
| 2025-07-10 | 11.140 | 11.640 | 11.020 | 11.490 | 11.259 | 139,450,273 |
| 2025-07-09 | 11.800 | 12.090 | 11.280 | 11.300 | 11.073 | 221,189,051 |
| 2025-07-08 | 11.230 | 11.520 | 11.080 | 11.460 | 11.230 | 130,062,304 |
| 2025-07-07 | 11.180 | 11.440 | 11.070 | 11.270 | 11.044 | 120,444,689 |
| 2025-07-04 | 12.000 | 12.220 | 11.380 | 11.450 | 11.220 | 223,452,666 |
| 2025-07-03 | 13.020 | 13.300 | 12.010 | 12.400 | 12.151 | 265,451,379 |
| 2025-07-02 | 11.000 | 12.680 | 10.930 | 12.420 | 12.170 | 317,906,154 |
| 2025-07-01 | 10.710 | 11.600 | 10.250 | 11.530 | 11.298 | 256,471,272 |
| 2025-06-30 | 11.060 | 11.170 | 10.590 | 10.860 | 10.642 | 280,724,664 |
| 2025-06-27 | 9.710 | 10.310 | 9.710 | 10.310 | 10.103 | 121,548,414 |
| 2025-06-26 | 9.470 | 9.550 | 9.260 | 9.370 | 9.182 | 70,617,607 |
| 2025-06-25 | 9.170 | 9.490 | 9.110 | 9.430 | 9.240 | 70,749,173 |
| 2025-06-24 | 9.020 | 9.200 | 9.010 | 9.170 | 8.986 | 39,464,035 |
| 2025-06-23 | 8.810 | 8.960 | 8.790 | 8.950 | 8.770 | 21,757,867 |
| 2025-06-20 | 8.940 | 9.000 | 8.850 | 8.870 | 8.692 | 25,421,603 |
| 2025-06-19 | 9.180 | 9.180 | 8.920 | 8.940 | 8.760 | 46,411,800 |
| 2025-06-18 | 9.220 | 9.250 | 9.090 | 9.230 | 9.045 | 29,001,200 |
| 2025-06-17 | 9.300 | 9.330 | 9.170 | 9.220 | 9.035 | 30,788,200 |
| 2025-06-16 | 9.270 | 9.390 | 9.230 | 9.290 | 9.103 | 36,815,700 |
| 2025-06-13 | 9.360 | 9.490 | 9.220 | 9.310 | 9.123 | 56,623,301 |
| 2025-06-12 | 9.390 | 9.490 | 9.280 | 9.430 | 9.240 | 51,752,706 |
| 2025-06-11 | 9.340 | 9.540 | 9.330 | 9.480 | 9.289 | 75,914,587 |
| 2025-06-10 | 9.370 | 9.470 | 9.240 | 9.340 | 9.152 | 77,224,886 |
| 2025-06-09 | 9.230 | 9.370 | 9.120 | 9.330 | 9.143 | 85,586,621 |
| 2025-06-06 | 9.030 | 9.740 | 9.030 | 9.400 | 9.211 | 157,422,650 |
| 2025-06-05 | 9.030 | 9.060 | 8.900 | 8.940 | 8.760 | 31,598,238 |
| 2025-06-04 | 8.870 | 9.120 | 8.870 | 9.020 | 8.839 | 44,555,136 |
| 2025-06-03 | 8.920 | 8.950 | 8.830 | 8.870 | 8.692 | 27,333,326 |
| 2025-05-30 | 8.950 | 8.960 | 8.720 | 8.800 | 8.623 | 38,499,296 |
| 2025-05-29 | 8.880 | 9.030 | 8.850 | 8.980 | 8.800 | 32,672,261 |
| 2025-05-28 | 8.930 | 9.000 | 8.880 | 8.910 | 8.731 | 29,474,074 |
| 2025-05-27 | 9.150 | 9.180 | 8.900 | 8.950 | 8.770 | 61,631,995 |
| 2025-05-26 | 9.120 | 9.410 | 9.070 | 9.200 | 9.015 | 62,669,443 |
| 2025-05-23 | 9.090 | 9.130 | 9.000 | 9.010 | 8.829 | 38,142,854 |
| 2025-05-22 | 9.210 | 9.360 | 9.090 | 9.120 | 8.937 | 49,569,000 |
| 2025-05-21 | 9.150 | 9.370 | 9.070 | 9.300 | 9.113 | 73,194,402 |
| 2025-05-20 | 9.030 | 9.090 | 9.010 | 9.060 | 8.878 | 27,426,084 |
| 2025-05-19 | 9.000 | 9.040 | 8.880 | 9.040 | 8.858 | 34,589,147 |
| 2025-05-16 | 9.150 | 9.280 | 9.060 | 9.090 | 8.907 | 44,138,247 |
| 2025-05-15 | 9.360 | 9.410 | 9.110 | 9.130 | 8.947 | 62,886,542 |
| 2025-05-14 | 9.260 | 9.550 | 9.250 | 9.480 | 9.289 | 97,179,856 |
| 2025-05-13 | 9.200 | 9.260 | 9.100 | 9.200 | 9.015 | 38,292,460 |
| 2025-05-12 | 9.100 | 9.190 | 9.010 | 9.190 | 9.005 | 38,190,290 |
| 2025-05-09 | 9.170 | 9.170 | 8.960 | 8.980 | 8.800 | 35,555,082 |
| 2025-05-08 | 9.120 | 9.240 | 9.070 | 9.170 | 8.986 | 38,119,883 |
| 2025-05-07 | 9.300 | 9.340 | 9.110 | 9.190 | 9.005 | 51,540,966 |
| 2025-05-06 | 8.980 | 9.200 | 8.980 | 9.170 | 8.986 | 52,186,419 |
| 2025-04-30 | 9.060 | 9.230 | 8.940 | 8.960 | 8.780 | 73,447,101 |
| 2025-04-29 | 8.760 | 8.810 | 8.680 | 8.780 | 8.604 | 23,274,800 |
| 2025-04-28 | 8.780 | 8.870 | 8.670 | 8.790 | 8.613 | 30,657,300 |
| 2025-04-25 | 8.880 | 9.060 | 8.780 | 8.860 | 8.682 | 46,930,736 |
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.