North Copper Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.100 | 12.280 | 12.060 | 12.090 | 12.090 | 32,380,416 |
| 2026-10-20 | 12.000 | 12.190 | 11.840 | 12.060 | 12.060 | 40,277,975 |
| 2026-10-19 | 12.150 | 12.310 | 12.030 | 12.230 | 12.230 | 33,456,777 |
| 2026-10-16 | 12.390 | 12.510 | 12.180 | 12.260 | 12.260 | 40,643,216 |
| 2026-10-15 | 12.610 | 12.760 | 12.160 | 12.220 | 12.220 | 66,394,625 |
| 2026-10-14 | 13.180 | 13.460 | 13.000 | 13.130 | 13.130 | 39,333,848 |
| 2026-10-13 | 13.000 | 13.440 | 12.870 | 13.340 | 13.340 | 51,645,152 |
| 2026-10-12 | 14.000 | 14.070 | 13.310 | 13.340 | 13.340 | 55,824,891 |
| 2026-10-09 | 13.420 | 13.890 | 13.260 | 13.820 | 13.820 | 62,010,895 |
| 2026-10-08 | 13.610 | 13.920 | 13.480 | 13.580 | 13.580 | 53,885,453 |
| 2026-09-30 | 13.430 | 13.510 | 13.340 | 13.440 | 13.440 | 38,532,848 |
| 2026-09-29 | 13.080 | 13.480 | 13.050 | 13.430 | 13.430 | 44,880,152 |
| 2026-09-28 | 13.510 | 13.540 | 13.050 | 13.050 | 13.050 | 74,889,258 |
| 2026-09-24 | 14.700 | 14.740 | 13.950 | 13.960 | 13.960 | 86,978,633 |
| 2026-09-23 | 15.400 | 15.480 | 14.760 | 14.820 | 14.820 | 75,833,453 |
| 2026-09-22 | 14.580 | 15.530 | 14.550 | 15.110 | 15.110 | 125,642,688 |
| 2026-09-21 | 14.540 | 14.600 | 14.260 | 14.430 | 14.430 | 55,766,195 |
Page 1 of 1 · 17 trading days
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.