North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9.060 | 9.240 | 8.860 | 8.890 | 8.711 | 48,129,015 |
| 2025-04-23 | 9.360 | 9.360 | 9.060 | 9.110 | 8.927 | 70,815,600 |
| 2025-04-22 | 9.100 | 9.250 | 8.960 | 9.170 | 8.986 | 75,461,209 |
| 2025-04-21 | 8.710 | 9.150 | 8.710 | 9.130 | 8.947 | 73,637,628 |
| 2025-04-18 | 8.620 | 8.880 | 8.500 | 8.740 | 8.564 | 64,796,058 |
| 2025-04-17 | 8.880 | 8.930 | 8.580 | 8.600 | 8.427 | 60,568,924 |
| 2025-04-16 | 8.970 | 9.040 | 8.650 | 8.740 | 8.564 | 60,751,778 |
| 2025-04-15 | 9.230 | 9.270 | 8.910 | 9.000 | 8.819 | 54,839,627 |
| 2025-04-14 | 9.080 | 9.380 | 9.000 | 9.140 | 8.956 | 94,065,555 |
| 2025-04-11 | 8.680 | 8.940 | 8.640 | 8.840 | 8.662 | 84,247,524 |
| 2025-04-10 | 8.660 | 8.870 | 8.560 | 8.770 | 8.594 | 115,122,773 |
| 2025-04-09 | 7.860 | 8.310 | 7.480 | 8.230 | 8.065 | 110,229,330 |
| 2025-04-08 | 8.520 | 8.720 | 8.110 | 8.220 | 8.055 | 138,007,302 |
| 2025-04-07 | 9.010 | 9.010 | 9.010 | 9.010 | 8.829 | 18,536,500 |
| 2025-04-03 | 10.000 | 10.250 | 9.900 | 10.010 | 9.809 | 83,732,284 |
| 2025-04-02 | 10.330 | 10.550 | 10.290 | 10.340 | 10.132 | 84,701,128 |
| 2025-04-01 | 10.600 | 10.670 | 10.420 | 10.520 | 10.309 | 98,549,076 |
| 2025-03-31 | 10.760 | 10.830 | 10.270 | 10.500 | 10.289 | 119,193,053 |
| 2025-03-28 | 11.370 | 11.560 | 10.650 | 10.720 | 10.505 | 183,153,911 |
| 2025-03-27 | 11.600 | 12.150 | 11.310 | 11.450 | 11.220 | 231,908,422 |
| 2025-03-26 | 12.350 | 13.000 | 11.930 | 12.320 | 12.072 | 313,579,469 |
| 2025-03-25 | 11.300 | 12.160 | 11.300 | 11.820 | 11.582 | 292,512,746 |
| 2025-03-24 | 10.230 | 11.170 | 9.920 | 11.170 | 10.946 | 230,434,425 |
| 2025-03-21 | 10.030 | 10.950 | 10.030 | 10.150 | 9.946 | 140,053,304 |
| 2025-03-20 | 10.210 | 10.410 | 10.000 | 10.140 | 9.936 | 110,636,512 |
| 2025-03-19 | 9.860 | 10.050 | 9.750 | 9.950 | 9.750 | 61,765,100 |
| 2025-03-18 | 9.780 | 10.250 | 9.750 | 9.880 | 9.681 | 82,936,897 |
| 2025-03-17 | 9.790 | 9.900 | 9.660 | 9.750 | 9.554 | 58,914,443 |
| 2025-03-14 | 10.050 | 10.180 | 9.700 | 9.920 | 9.721 | 95,549,170 |
| 2025-03-13 | 9.760 | 9.920 | 9.690 | 9.850 | 9.652 | 83,871,500 |
| 2025-03-12 | 9.800 | 9.940 | 9.640 | 9.650 | 9.456 | 83,426,910 |
| 2025-03-11 | 9.210 | 9.510 | 9.160 | 9.510 | 9.319 | 50,641,482 |
| 2025-03-10 | 9.370 | 9.520 | 9.220 | 9.450 | 9.260 | 58,135,779 |
| 2025-03-07 | 9.290 | 9.710 | 9.280 | 9.370 | 9.182 | 93,553,048 |
| 2025-03-06 | 9.340 | 9.440 | 9.240 | 9.290 | 9.103 | 77,774,906 |
| 2025-03-05 | 8.790 | 9.170 | 8.720 | 9.090 | 8.907 | 55,430,720 |
| 2025-03-04 | 8.740 | 8.810 | 8.640 | 8.790 | 8.613 | 24,679,000 |
| 2025-03-03 | 8.850 | 8.970 | 8.800 | 8.820 | 8.643 | 31,836,000 |
| 2025-02-28 | 8.900 | 8.990 | 8.720 | 8.740 | 8.564 | 34,166,908 |
| 2025-02-27 | 9.100 | 9.260 | 8.880 | 8.990 | 8.809 | 48,100,644 |
| 2025-02-26 | 8.970 | 9.450 | 8.970 | 9.120 | 8.937 | 75,611,097 |
| 2025-02-25 | 8.970 | 9.020 | 8.800 | 8.820 | 8.643 | 37,408,699 |
| 2025-02-24 | 8.980 | 9.120 | 8.920 | 9.020 | 8.839 | 39,540,300 |
| 2025-02-21 | 9.110 | 9.280 | 9.080 | 9.100 | 8.917 | 50,214,132 |
| 2025-02-20 | 9.080 | 9.180 | 8.980 | 9.160 | 8.976 | 41,323,801 |
| 2025-02-19 | 9.030 | 9.140 | 8.980 | 9.120 | 8.937 | 35,503,980 |
| 2025-02-18 | 9.110 | 9.170 | 8.960 | 8.980 | 8.800 | 43,086,499 |
| 2025-02-17 | 9.180 | 9.250 | 9.110 | 9.180 | 8.996 | 59,244,002 |
| 2025-02-14 | 9.650 | 9.690 | 9.300 | 9.470 | 9.280 | 72,479,002 |
| 2025-02-13 | 9.570 | 9.910 | 9.520 | 9.550 | 9.358 | 79,754,716 |
| 2025-02-12 | 9.610 | 9.700 | 9.450 | 9.520 | 9.329 | 114,904,138 |
| 2025-02-11 | 9.530 | 10.430 | 9.480 | 9.900 | 9.701 | 165,930,634 |
| 2025-02-10 | 9.630 | 9.810 | 9.410 | 9.480 | 9.289 | 69,942,811 |
| 2025-02-07 | 9.430 | 9.690 | 9.320 | 9.600 | 9.407 | 87,544,258 |
| 2025-02-06 | 9.340 | 9.520 | 9.220 | 9.520 | 9.329 | 79,724,081 |
| 2025-02-05 | 9.140 | 9.350 | 9.020 | 9.270 | 9.084 | 65,369,879 |
| 2025-01-27 | 9.140 | 9.240 | 8.970 | 9.060 | 8.878 | 38,489,500 |
| 2025-01-24 | 8.980 | 9.250 | 8.960 | 9.190 | 9.005 | 53,445,700 |
| 2025-01-23 | 9.140 | 9.280 | 9.000 | 9.020 | 8.839 | 54,977,711 |
| 2025-01-22 | 9.180 | 9.330 | 9.070 | 9.120 | 8.937 | 45,633,680 |
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.