North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.680 | 9.790 | 9.410 | 9.410 | 9.221 | 46,513,100 |
| 2024-10-28 | 9.550 | 9.750 | 9.470 | 9.730 | 9.534 | 48,261,563 |
| 2024-10-25 | 9.600 | 9.720 | 9.500 | 9.540 | 9.348 | 42,858,603 |
| 2024-10-24 | 9.600 | 9.690 | 9.440 | 9.680 | 9.485 | 34,634,224 |
| 2024-10-23 | 9.820 | 9.890 | 9.640 | 9.740 | 9.544 | 52,650,896 |
| 2024-10-22 | 9.360 | 9.980 | 9.360 | 9.840 | 9.642 | 70,790,923 |
| 2024-10-21 | 9.410 | 9.740 | 9.380 | 9.630 | 9.436 | 66,852,031 |
| 2024-10-18 | 9.030 | 9.480 | 9.020 | 9.320 | 9.133 | 59,331,911 |
| 2024-10-17 | 9.150 | 9.400 | 9.040 | 9.050 | 8.868 | 48,564,826 |
| 2024-10-16 | 8.880 | 9.230 | 8.800 | 9.100 | 8.917 | 37,104,551 |
| 2024-10-15 | 9.250 | 9.390 | 9.030 | 9.050 | 8.868 | 49,923,800 |
| 2024-10-14 | 9.170 | 9.490 | 9.060 | 9.410 | 9.221 | 56,359,101 |
| 2024-10-11 | 9.410 | 9.660 | 9.020 | 9.150 | 8.966 | 54,892,206 |
| 2024-10-10 | 9.250 | 9.880 | 9.040 | 9.410 | 9.221 | 75,989,025 |
| 2024-10-09 | 10.150 | 10.160 | 9.540 | 9.540 | 9.348 | 81,847,090 |
| 2024-10-08 | 11.370 | 11.430 | 9.920 | 10.600 | 10.387 | 148,688,457 |
| 2024-09-30 | 9.930 | 10.420 | 9.630 | 10.420 | 10.211 | 126,201,288 |
| 2024-09-27 | 9.200 | 9.700 | 9.200 | 9.560 | 9.368 | 92,655,251 |
| 2024-09-26 | 8.650 | 8.960 | 8.610 | 8.960 | 8.780 | 59,504,500 |
| 2024-09-25 | 9.020 | 9.180 | 8.690 | 8.710 | 8.535 | 87,261,301 |
| 2024-09-24 | 8.640 | 8.820 | 8.500 | 8.780 | 8.604 | 62,123,739 |
| 2024-09-23 | 8.570 | 8.650 | 8.440 | 8.460 | 8.290 | 55,704,300 |
| 2024-09-20 | 8.350 | 8.690 | 8.290 | 8.620 | 8.447 | 81,747,252 |
| 2024-09-19 | 7.780 | 8.450 | 7.600 | 8.350 | 8.182 | 85,754,286 |
| 2024-09-18 | 7.720 | 7.850 | 7.550 | 7.790 | 7.633 | 32,759,986 |
| 2024-09-13 | 7.850 | 7.890 | 7.650 | 7.660 | 7.506 | 26,740,700 |
| 2024-09-12 | 7.880 | 7.910 | 7.680 | 7.740 | 7.584 | 24,033,154 |
| 2024-09-11 | 7.600 | 7.770 | 7.570 | 7.770 | 7.614 | 21,195,199 |
| 2024-09-10 | 7.690 | 7.730 | 7.500 | 7.670 | 7.516 | 21,155,817 |
| 2024-09-09 | 7.580 | 7.680 | 7.510 | 7.650 | 7.496 | 23,373,744 |
| 2024-09-06 | 7.910 | 7.940 | 7.740 | 7.770 | 7.614 | 22,507,100 |
| 2024-09-05 | 7.820 | 7.940 | 7.730 | 7.820 | 7.663 | 25,166,600 |
| 2024-09-04 | 8.000 | 8.010 | 7.770 | 7.820 | 7.663 | 42,367,895 |
| 2024-09-03 | 8.100 | 8.320 | 8.100 | 8.180 | 8.016 | 23,064,800 |
| 2024-09-02 | 8.470 | 8.500 | 8.180 | 8.180 | 8.016 | 42,094,859 |
| 2024-08-30 | 8.310 | 8.700 | 8.240 | 8.560 | 8.388 | 50,626,927 |
| 2024-08-29 | 8.130 | 8.390 | 8.080 | 8.360 | 8.192 | 34,905,384 |
| 2024-08-28 | 8.210 | 8.650 | 8.200 | 8.320 | 8.153 | 44,115,571 |
| 2024-08-27 | 8.300 | 8.360 | 8.200 | 8.240 | 8.074 | 20,413,500 |
| 2024-08-26 | 8.360 | 8.450 | 8.230 | 8.400 | 8.231 | 30,953,900 |
| 2024-08-23 | 8.090 | 8.240 | 7.970 | 8.200 | 8.035 | 22,955,000 |
| 2024-08-22 | 8.400 | 8.420 | 8.190 | 8.190 | 8.025 | 26,799,300 |
| 2024-08-21 | 8.340 | 8.420 | 8.280 | 8.400 | 8.231 | 25,243,906 |
| 2024-08-20 | 8.760 | 8.780 | 8.380 | 8.400 | 8.231 | 49,203,158 |
| 2024-08-19 | 8.550 | 9.000 | 8.540 | 8.790 | 8.613 | 67,343,412 |
| 2024-08-16 | 8.850 | 8.860 | 8.550 | 8.600 | 8.427 | 42,085,486 |
| 2024-08-15 | 8.320 | 8.630 | 8.300 | 8.590 | 8.417 | 39,549,200 |
| 2024-08-14 | 8.470 | 8.590 | 8.310 | 8.410 | 8.241 | 30,351,500 |
| 2024-08-13 | 8.720 | 8.750 | 8.430 | 8.570 | 8.398 | 36,715,600 |
| 2024-08-12 | 8.570 | 8.760 | 8.480 | 8.620 | 8.447 | 36,314,317 |
| 2024-08-09 | 8.510 | 8.950 | 8.510 | 8.680 | 8.506 | 68,096,500 |
| 2024-08-08 | 8.370 | 8.480 | 8.220 | 8.380 | 8.212 | 31,424,300 |
| 2024-08-07 | 8.410 | 8.610 | 8.340 | 8.480 | 8.310 | 34,273,800 |
| 2024-08-06 | 8.500 | 8.560 | 8.300 | 8.460 | 8.290 | 40,022,110 |
| 2024-08-05 | 8.500 | 8.800 | 8.390 | 8.390 | 8.221 | 53,340,000 |
| 2024-08-02 | 8.660 | 8.790 | 8.600 | 8.710 | 8.535 | 50,297,901 |
| 2024-08-01 | 9.250 | 9.300 | 8.940 | 9.000 | 8.819 | 68,541,134 |
| 2024-07-31 | 8.810 | 9.060 | 8.610 | 9.040 | 8.858 | 74,105,304 |
| 2024-07-30 | 8.490 | 8.700 | 8.440 | 8.590 | 8.417 | 35,726,904 |
| 2024-07-29 | 8.700 | 8.760 | 8.530 | 8.640 | 8.466 | 43,438,704 |
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.