Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.210 | 5.250 | 5.070 | 5.070 | 5.070 | 7,564,578 |
| 2024-07-22 | 5.250 | 5.270 | 5.160 | 5.200 | 5.200 | 5,978,848 |
| 2024-07-19 | 5.320 | 5.330 | 5.230 | 5.260 | 5.260 | 6,009,962 |
| 2024-07-18 | 5.310 | 5.390 | 5.250 | 5.360 | 5.360 | 7,037,500 |
| 2024-07-17 | 5.420 | 5.470 | 5.310 | 5.330 | 5.330 | 9,563,320 |
| 2024-07-16 | 5.410 | 5.550 | 5.390 | 5.450 | 5.450 | 11,851,910 |
| 2024-07-15 | 5.610 | 5.690 | 5.350 | 5.410 | 5.410 | 21,484,393 |
| 2024-07-12 | 5.870 | 5.910 | 5.780 | 5.800 | 5.800 | 4,835,500 |
| 2024-07-11 | 5.680 | 5.880 | 5.680 | 5.870 | 5.870 | 7,394,799 |
| 2024-07-10 | 5.730 | 5.760 | 5.600 | 5.620 | 5.620 | 4,931,700 |
| 2024-07-09 | 5.590 | 5.750 | 5.530 | 5.730 | 5.730 | 5,839,483 |
| 2024-07-08 | 5.790 | 5.790 | 5.600 | 5.620 | 5.620 | 5,129,400 |
| 2024-07-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2024-07-04 | 5.790 | 5.840 | 5.600 | 5.640 | 5.640 | 5,295,114 |
| 2024-07-03 | 5.770 | 5.820 | 5.730 | 5.780 | 5.780 | 4,380,200 |
| 2024-07-02 | 5.800 | 5.840 | 5.740 | 5.770 | 5.770 | 5,977,700 |
| 2024-07-01 | 5.750 | 5.850 | 5.750 | 5.820 | 5.820 | 7,551,800 |
| 2024-06-28 | 5.560 | 5.750 | 5.510 | 5.660 | 5.660 | 8,547,034 |
| 2024-06-27 | 5.790 | 5.790 | 5.510 | 5.530 | 5.530 | 7,717,600 |
| 2024-06-26 | 5.580 | 5.800 | 5.560 | 5.780 | 5.780 | 7,661,463 |
| 2024-06-25 | 5.580 | 5.710 | 5.560 | 5.620 | 5.620 | 6,960,400 |
| 2024-06-24 | 5.760 | 5.760 | 5.510 | 5.570 | 5.570 | 7,663,545 |
| 2024-06-21 | 5.810 | 5.880 | 5.750 | 5.760 | 5.760 | 4,928,200 |
| 2024-06-20 | 5.940 | 5.990 | 5.770 | 5.790 | 5.790 | 6,039,670 |
| 2024-06-19 | 5.900 | 6.000 | 5.900 | 5.940 | 5.940 | 6,139,800 |
| 2024-06-18 | 5.800 | 5.940 | 5.790 | 5.920 | 5.920 | 7,032,000 |
| 2024-06-17 | 5.860 | 5.940 | 5.780 | 5.800 | 5.800 | 6,495,550 |
| 2024-06-14 | 5.760 | 5.910 | 5.750 | 5.890 | 5.890 | 6,630,823 |
| 2024-06-13 | 5.860 | 5.880 | 5.760 | 5.790 | 5.790 | 5,995,193 |
| 2024-06-12 | 5.900 | 5.920 | 5.830 | 5.860 | 5.860 | 7,274,200 |
| 2024-06-11 | 5.850 | 5.890 | 5.760 | 5.870 | 5.870 | 6,538,471 |
| 2024-06-07 | 5.860 | 5.930 | 5.790 | 5.900 | 5.900 | 7,128,386 |
| 2024-06-06 | 5.910 | 6.020 | 5.790 | 5.820 | 5.820 | 9,586,075 |
| 2024-06-05 | 6.100 | 6.150 | 6.000 | 6.000 | 6.000 | 8,327,262 |
| 2024-06-04 | 6.190 | 6.240 | 6.100 | 6.190 | 6.190 | 7,697,800 |
| 2024-06-03 | 6.350 | 6.380 | 6.100 | 6.150 | 6.150 | 10,689,229 |
| 2024-05-31 | 6.430 | 6.500 | 6.320 | 6.340 | 6.340 | 8,533,469 |
| 2024-05-30 | 6.680 | 6.730 | 6.420 | 6.430 | 6.430 | 11,642,700 |
| 2024-05-29 | 6.430 | 6.700 | 6.410 | 6.680 | 6.680 | 13,356,200 |
| 2024-05-28 | 6.440 | 6.550 | 6.380 | 6.460 | 6.460 | 9,028,600 |
| 2024-05-27 | 6.390 | 6.450 | 6.300 | 6.370 | 6.370 | 7,521,900 |
| 2024-05-24 | 6.380 | 6.450 | 6.320 | 6.380 | 6.380 | 8,196,400 |
| 2024-05-23 | 6.500 | 6.520 | 6.270 | 6.290 | 6.290 | 13,479,634 |
| 2024-05-22 | 6.760 | 6.800 | 6.550 | 6.590 | 6.590 | 12,196,500 |
| 2024-05-21 | 7.030 | 7.050 | 6.710 | 6.730 | 6.730 | 20,072,300 |
| 2024-05-20 | 6.720 | 6.950 | 6.700 | 6.910 | 6.910 | 20,987,432 |
| 2024-05-17 | 6.520 | 6.640 | 6.470 | 6.630 | 6.630 | 8,187,600 |
| 2024-05-16 | 6.620 | 6.730 | 6.500 | 6.520 | 6.520 | 10,351,693 |
| 2024-05-15 | 6.670 | 6.740 | 6.580 | 6.610 | 6.610 | 6,932,026 |
| 2024-05-14 | 6.650 | 6.730 | 6.640 | 6.690 | 6.690 | 8,453,462 |
| 2024-05-13 | 6.640 | 6.660 | 6.530 | 6.620 | 6.620 | 10,400,100 |
| 2024-05-10 | 6.690 | 6.760 | 6.600 | 6.730 | 6.730 | 11,589,500 |
| 2024-05-09 | 6.500 | 6.670 | 6.490 | 6.660 | 6.660 | 9,844,500 |
| 2024-05-08 | 6.530 | 6.600 | 6.500 | 6.510 | 6.510 | 7,950,700 |
| 2024-05-07 | 6.510 | 6.630 | 6.510 | 6.570 | 6.570 | 8,579,000 |
| 2024-05-06 | 6.520 | 6.600 | 6.450 | 6.550 | 6.550 | 14,687,300 |
| 2024-04-30 | 6.550 | 6.630 | 6.450 | 6.480 | 6.480 | 13,116,300 |
| 2024-04-29 | 6.550 | 6.640 | 6.300 | 6.550 | 6.550 | 21,034,785 |
| 2024-04-26 | 6.420 | 6.670 | 6.420 | 6.670 | 6.670 | 12,769,293 |
| 2024-04-25 | 6.420 | 6.570 | 6.330 | 6.520 | 6.520 | 13,368,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.0910 CNY |
| 2022-06-15 | 0.1100 CNY |
| 2021-06-23 | 0.1060 CNY |
| 2020-07-10 | 0.1020 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.