Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.260 | 6.370 | 6.150 | 6.340 | 6.340 | 9,576,955 |
| 2024-04-23 | 6.470 | 6.470 | 6.190 | 6.230 | 6.230 | 13,056,700 |
| 2024-04-22 | 6.470 | 6.520 | 6.290 | 6.320 | 6.320 | 10,093,637 |
| 2024-04-19 | 6.390 | 6.570 | 6.350 | 6.410 | 6.410 | 11,728,741 |
| 2024-04-18 | 6.330 | 6.430 | 6.310 | 6.380 | 6.380 | 10,376,670 |
| 2024-04-17 | 6.200 | 6.360 | 6.190 | 6.350 | 6.350 | 10,579,522 |
| 2024-04-16 | 6.460 | 6.550 | 6.140 | 6.150 | 6.150 | 15,112,400 |
| 2024-04-15 | 6.560 | 6.580 | 6.330 | 6.490 | 6.490 | 15,498,177 |
| 2024-04-12 | 6.580 | 6.650 | 6.500 | 6.570 | 6.570 | 10,199,633 |
| 2024-04-11 | 6.500 | 6.690 | 6.460 | 6.590 | 6.590 | 12,494,623 |
| 2024-04-10 | 6.640 | 6.690 | 6.490 | 6.540 | 6.540 | 13,737,591 |
| 2024-04-09 | 6.400 | 6.680 | 6.310 | 6.620 | 6.620 | 19,017,839 |
| 2024-04-08 | 6.600 | 6.730 | 6.470 | 6.480 | 6.480 | 27,718,432 |
| 2024-04-03 | 6.430 | 6.550 | 6.390 | 6.530 | 6.530 | 19,308,011 |
| 2024-04-02 | 6.360 | 6.460 | 6.320 | 6.410 | 6.410 | 14,234,017 |
| 2024-04-01 | 6.220 | 6.360 | 6.200 | 6.280 | 6.280 | 13,003,833 |
| 2024-03-29 | 6.050 | 6.160 | 6.030 | 6.150 | 6.150 | 5,718,745 |
| 2024-03-28 | 5.810 | 6.070 | 5.810 | 6.040 | 6.040 | 9,424,952 |
| 2024-03-27 | 5.970 | 6.020 | 5.850 | 5.850 | 5.850 | 8,101,574 |
| 2024-03-26 | 5.940 | 6.010 | 5.880 | 5.990 | 5.990 | 9,061,049 |
| 2024-03-25 | 6.050 | 6.150 | 6.000 | 6.010 | 6.010 | 9,306,900 |
| 2024-03-22 | 6.140 | 6.160 | 5.980 | 6.090 | 6.090 | 12,681,417 |
| 2024-03-21 | 6.150 | 6.240 | 6.040 | 6.150 | 6.150 | 12,805,417 |
| 2024-03-20 | 6.070 | 6.150 | 6.020 | 6.100 | 6.100 | 9,596,874 |
| 2024-03-19 | 6.080 | 6.200 | 6.030 | 6.070 | 6.070 | 11,778,000 |
| 2024-03-18 | 6.170 | 6.290 | 6.010 | 6.110 | 6.110 | 15,231,621 |
| 2024-03-15 | 5.800 | 6.080 | 5.780 | 6.080 | 6.080 | 17,742,805 |
| 2024-03-14 | 5.900 | 6.030 | 5.800 | 5.840 | 5.840 | 14,195,400 |
| 2024-03-13 | 5.810 | 5.830 | 5.750 | 5.790 | 5.790 | 6,397,800 |
| 2024-03-12 | 5.860 | 5.890 | 5.750 | 5.810 | 5.810 | 8,330,100 |
| 2024-03-11 | 5.790 | 5.880 | 5.780 | 5.880 | 5.880 | 7,303,425 |
| 2024-03-08 | 5.890 | 5.960 | 5.770 | 5.850 | 5.850 | 7,826,000 |
| 2024-03-07 | 5.750 | 5.970 | 5.740 | 5.850 | 5.850 | 10,961,234 |
| 2024-03-06 | 5.710 | 5.800 | 5.660 | 5.730 | 5.730 | 6,562,200 |
| 2024-03-05 | 5.770 | 5.860 | 5.690 | 5.750 | 5.750 | 9,287,400 |
| 2024-03-04 | 5.810 | 5.830 | 5.650 | 5.720 | 5.720 | 8,285,000 |
| 2024-03-01 | 5.850 | 5.920 | 5.760 | 5.810 | 5.810 | 8,913,600 |
| 2024-02-29 | 5.660 | 5.890 | 5.650 | 5.880 | 5.880 | 8,881,200 |
| 2024-02-28 | 5.940 | 6.010 | 5.670 | 5.680 | 5.680 | 12,319,800 |
| 2024-02-27 | 5.850 | 5.910 | 5.780 | 5.910 | 5.910 | 7,030,300 |
| 2024-02-26 | 5.810 | 5.950 | 5.800 | 5.860 | 5.860 | 8,762,100 |
| 2024-02-23 | 5.810 | 5.840 | 5.720 | 5.840 | 5.840 | 6,820,326 |
| 2024-02-22 | 5.690 | 5.820 | 5.690 | 5.800 | 5.800 | 6,652,200 |
| 2024-02-21 | 5.650 | 5.900 | 5.620 | 5.730 | 5.730 | 8,061,488 |
| 2024-02-20 | 5.580 | 5.710 | 5.540 | 5.690 | 5.690 | 8,976,300 |
| 2024-02-19 | 5.650 | 5.780 | 5.490 | 5.600 | 5.600 | 15,593,997 |
| 2024-02-08 | 5.460 | 5.670 | 5.300 | 5.640 | 5.640 | 18,667,587 |
| 2024-02-07 | 5.130 | 5.540 | 5.130 | 5.450 | 5.450 | 19,960,077 |
| 2024-02-06 | 4.820 | 5.300 | 4.750 | 5.140 | 5.140 | 15,261,965 |
| 2024-02-05 | 5.280 | 5.280 | 4.820 | 4.930 | 4.930 | 18,442,854 |
| 2024-02-02 | 5.640 | 5.720 | 5.180 | 5.350 | 5.350 | 12,168,500 |
| 2024-02-01 | 5.650 | 5.760 | 5.500 | 5.630 | 5.630 | 11,594,646 |
| 2024-01-31 | 5.880 | 6.010 | 5.730 | 5.740 | 5.740 | 8,711,553 |
| 2024-01-30 | 6.110 | 6.160 | 5.940 | 5.980 | 5.980 | 6,482,900 |
| 2024-01-29 | 6.240 | 6.280 | 6.080 | 6.130 | 6.130 | 6,717,127 |
| 2024-01-26 | 6.160 | 6.280 | 6.130 | 6.240 | 6.240 | 6,911,582 |
| 2024-01-25 | 5.910 | 6.180 | 5.900 | 6.160 | 6.160 | 8,831,100 |
| 2024-01-24 | 5.830 | 5.900 | 5.640 | 5.900 | 5.900 | 9,172,094 |
| 2024-01-23 | 5.730 | 5.820 | 5.570 | 5.790 | 5.790 | 11,717,726 |
| 2024-01-22 | 6.160 | 6.230 | 5.740 | 5.760 | 5.760 | 14,282,133 |
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.