North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.460 | 9.500 | 9.080 | 9.230 | 9.045 | 64,646,140 |
| 2025-01-20 | 9.400 | 9.440 | 9.180 | 9.410 | 9.221 | 74,728,350 |
| 2025-01-17 | 9.680 | 9.750 | 9.350 | 9.520 | 9.329 | 103,069,796 |
| 2025-01-16 | 10.100 | 10.200 | 9.780 | 9.900 | 9.701 | 168,741,269 |
| 2025-01-15 | 9.670 | 9.750 | 9.350 | 9.400 | 9.211 | 96,398,352 |
| 2025-01-14 | 9.580 | 10.080 | 9.440 | 9.740 | 9.544 | 176,583,336 |
| 2025-01-13 | 8.450 | 9.490 | 8.380 | 9.490 | 9.299 | 108,134,850 |
| 2025-01-10 | 8.550 | 8.910 | 8.540 | 8.630 | 8.457 | 64,846,902 |
| 2025-01-09 | 8.560 | 8.750 | 8.500 | 8.600 | 8.427 | 54,384,789 |
| 2025-01-08 | 8.670 | 8.740 | 8.330 | 8.610 | 8.437 | 55,603,273 |
| 2025-01-07 | 8.500 | 8.880 | 8.400 | 8.730 | 8.555 | 81,418,759 |
| 2025-01-06 | 8.240 | 8.930 | 8.130 | 8.800 | 8.623 | 116,728,312 |
| 2025-01-03 | 7.650 | 8.370 | 7.600 | 8.370 | 8.202 | 66,004,427 |
| 2025-01-02 | 7.780 | 7.910 | 7.590 | 7.610 | 7.457 | 22,329,312 |
| 2024-12-31 | 8.040 | 8.060 | 7.800 | 7.800 | 7.643 | 20,462,400 |
| 2024-12-30 | 8.000 | 8.090 | 7.930 | 8.080 | 7.918 | 16,383,895 |
| 2024-12-27 | 8.010 | 8.080 | 7.950 | 8.000 | 7.839 | 16,579,600 |
| 2024-12-26 | 7.950 | 8.060 | 7.940 | 8.000 | 7.839 | 13,583,901 |
| 2024-12-25 | 8.100 | 8.140 | 7.900 | 7.950 | 7.790 | 19,977,635 |
| 2024-12-24 | 8.110 | 8.170 | 7.990 | 8.130 | 7.967 | 21,734,612 |
| 2024-12-23 | 8.300 | 8.300 | 8.100 | 8.160 | 7.996 | 23,114,600 |
| 2024-12-20 | 8.330 | 8.370 | 8.260 | 8.290 | 8.123 | 16,348,900 |
| 2024-12-19 | 8.300 | 8.370 | 8.190 | 8.370 | 8.202 | 18,972,231 |
| 2024-12-18 | 8.450 | 8.520 | 8.360 | 8.390 | 8.221 | 18,090,500 |
| 2024-12-17 | 8.550 | 8.650 | 8.400 | 8.430 | 8.261 | 21,837,500 |
| 2024-12-16 | 8.700 | 8.760 | 8.550 | 8.600 | 8.427 | 24,107,601 |
| 2024-12-13 | 8.980 | 8.980 | 8.750 | 8.760 | 8.584 | 38,145,700 |
| 2024-12-12 | 9.040 | 9.120 | 8.960 | 9.090 | 8.907 | 37,604,802 |
| 2024-12-11 | 8.710 | 9.320 | 8.700 | 9.150 | 8.966 | 67,657,907 |
| 2024-12-10 | 9.060 | 9.100 | 8.750 | 8.760 | 8.584 | 45,674,088 |
| 2024-12-09 | 8.770 | 8.950 | 8.680 | 8.780 | 8.604 | 29,924,124 |
| 2024-12-06 | 8.670 | 8.810 | 8.610 | 8.770 | 8.594 | 24,547,608 |
| 2024-12-05 | 8.620 | 8.740 | 8.560 | 8.680 | 8.506 | 17,254,238 |
| 2024-12-04 | 8.840 | 8.880 | 8.610 | 8.690 | 8.515 | 26,924,354 |
| 2024-12-03 | 8.910 | 8.910 | 8.670 | 8.780 | 8.604 | 27,267,911 |
| 2024-12-02 | 8.570 | 8.860 | 8.520 | 8.850 | 8.672 | 36,260,307 |
| 2024-11-29 | 8.500 | 8.670 | 8.430 | 8.570 | 8.398 | 25,291,206 |
| 2024-11-28 | 8.650 | 8.650 | 8.510 | 8.520 | 8.349 | 24,151,100 |
| 2024-11-27 | 8.540 | 8.690 | 8.290 | 8.690 | 8.515 | 31,948,201 |
| 2024-11-26 | 8.680 | 8.800 | 8.520 | 8.570 | 8.398 | 29,069,200 |
| 2024-11-25 | 9.040 | 9.100 | 8.610 | 8.750 | 8.574 | 40,285,866 |
| 2024-11-22 | 9.300 | 9.400 | 9.010 | 9.030 | 8.849 | 45,565,104 |
| 2024-11-21 | 9.440 | 9.460 | 9.230 | 9.380 | 9.191 | 39,889,383 |
| 2024-11-20 | 9.350 | 9.630 | 9.260 | 9.530 | 9.338 | 56,451,021 |
| 2024-11-19 | 9.250 | 9.450 | 9.050 | 9.320 | 9.133 | 37,032,498 |
| 2024-11-18 | 9.310 | 9.440 | 9.010 | 9.110 | 8.927 | 45,242,564 |
| 2024-11-15 | 9.550 | 9.650 | 9.320 | 9.350 | 9.162 | 40,391,787 |
| 2024-11-14 | 9.840 | 9.980 | 9.460 | 9.480 | 9.289 | 48,703,660 |
| 2024-11-13 | 9.900 | 10.140 | 9.750 | 9.950 | 9.750 | 42,238,242 |
| 2024-11-12 | 10.310 | 10.540 | 9.900 | 10.010 | 9.809 | 75,204,064 |
| 2024-11-11 | 10.360 | 10.500 | 10.270 | 10.460 | 10.250 | 69,601,992 |
| 2024-11-08 | 10.730 | 10.930 | 10.300 | 10.620 | 10.407 | 141,949,551 |
| 2024-11-07 | 10.000 | 10.330 | 10.000 | 10.310 | 10.103 | 94,498,200 |
| 2024-11-06 | 10.590 | 10.830 | 10.430 | 10.540 | 10.328 | 118,236,432 |
| 2024-11-05 | 10.200 | 11.100 | 10.130 | 10.790 | 10.573 | 164,177,953 |
| 2024-11-04 | 10.020 | 10.730 | 9.700 | 10.500 | 10.289 | 194,847,153 |
| 2024-11-01 | 9.100 | 10.020 | 9.020 | 10.020 | 9.819 | 149,623,569 |
| 2024-10-31 | 9.100 | 9.200 | 8.990 | 9.110 | 8.927 | 47,317,407 |
| 2024-10-30 | 9.350 | 9.490 | 9.170 | 9.290 | 9.103 | 35,234,210 |
| 2024-10-29 | 9.680 | 9.790 | 9.410 | 9.410 | 9.221 | 46,513,100 |
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.