Ningbo Jintian Copper Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.260	6.300	6.180	6.210	6.210	8,280,665
2024-01-18	6.500	6.510	6.130	6.260	6.260	14,943,600
2024-01-17	6.620	6.660	6.480	6.490	6.490	4,914,600
2024-01-16	6.660	6.750	6.550	6.640	6.640	5,480,401
2024-01-15	6.700	6.720	6.650	6.670	6.670	5,172,900
2024-01-12	6.700	6.790	6.690	6.700	6.700	4,123,500
2024-01-11	6.640	6.740	6.630	6.710	6.710	4,825,900
2024-01-10	6.710	6.760	6.640	6.640	6.640	4,732,200
2024-01-09	6.670	6.740	6.620	6.710	6.710	5,278,590
2024-01-08	6.800	6.810	6.650	6.660	6.660	6,558,800
2024-01-05	6.860	6.890	6.770	6.800	6.800	6,968,600
2024-01-04	6.860	6.880	6.800	6.850	6.850	6,118,300
2024-01-03	6.860	6.900	6.810	6.850	6.850	9,641,576
2024-01-02	6.770	6.890	6.740	6.850	6.850	9,976,900
2023-12-29	6.690	6.770	6.640	6.770	6.770	6,215,610
2023-12-28	6.590	6.700	6.530	6.670	6.670	6,361,100
2023-12-27	6.480	6.580	6.460	6.550	6.550	4,618,084
2023-12-26	6.530	6.600	6.470	6.490	6.490	4,894,200
2023-12-25	6.520	6.580	6.470	6.560	6.560	5,967,401
2023-12-22	6.540	6.620	6.440	6.570	6.570	7,250,800
2023-12-21	6.460	6.540	6.400	6.530	6.530	5,749,350
2023-12-20	6.520	6.590	6.480	6.480	6.480	4,084,493
2023-12-19	6.530	6.550	6.460	6.520	6.520	5,739,800
2023-12-18	6.610	6.660	6.510	6.540	6.540	5,646,500
2023-12-15	6.680	6.760	6.630	6.640	6.640	5,571,800
2023-12-14	6.720	6.760	6.650	6.660	6.660	5,373,400
2023-12-13	6.710	6.760	6.690	6.690	6.690	3,545,400
2023-12-12	6.770	6.770	6.690	6.730	6.730	4,345,500
2023-12-11	6.700	6.800	6.600	6.780	6.780	7,003,300
2023-12-08	6.780	6.840	6.730	6.740	6.740	6,183,634
2023-12-07	6.880	6.890	6.720	6.770	6.770	5,744,800
2023-12-06	6.740	6.890	6.740	6.830	6.830	6,141,482
2023-12-05	6.870	6.880	6.750	6.770	6.770	5,795,650
2023-12-04	6.870	6.950	6.870	6.900	6.900	6,198,550
2023-12-01	6.880	6.920	6.840	6.870	6.870	5,670,568
2023-11-30	6.910	6.940	6.840	6.900	6.900	5,998,500
2023-11-29	6.970	7.020	6.920	6.930	6.930	6,798,350
2023-11-28	6.940	6.970	6.900	6.960	6.960	4,924,800
2023-11-27	6.930	6.960	6.870	6.930	6.930	6,175,563
2023-11-24	6.920	6.990	6.900	6.940	6.940	5,269,750
2023-11-23	6.850	6.960	6.850	6.950	6.950	5,074,390
2023-11-22	6.930	6.970	6.870	6.870	6.870	5,556,800
2023-11-21	6.960	7.010	6.900	6.970	6.970	6,867,490
2023-11-20	6.910	7.030	6.900	6.950	6.950	10,794,200
2023-11-17	6.790	6.920	6.780	6.910	6.910	6,289,600
2023-11-16	6.830	6.850	6.790	6.800	6.800	4,088,097
2023-11-15	6.750	6.840	6.750	6.840	6.840	5,712,300
2023-11-14	6.690	6.730	6.670	6.720	6.720	5,292,800
2023-11-13	6.740	6.760	6.640	6.690	6.690	8,488,500
2023-11-10	6.730	6.820	6.720	6.740	6.740	7,797,508
2023-11-09	6.770	6.870	6.750	6.750	6.750	6,409,705
2023-11-08	6.830	6.900	6.770	6.800	6.800	5,815,000
2023-11-07	6.850	6.890	6.770	6.850	6.850	6,520,700
2023-11-06	6.930	6.960	6.830	6.840	6.840	10,986,855
2023-11-03	6.900	6.920	6.830	6.850	6.850	7,472,393
2023-11-02	6.870	6.970	6.870	6.900	6.900	8,488,600
2023-11-01	6.880	6.940	6.830	6.920	6.920	7,500,350
2023-10-31	6.860	6.900	6.820	6.860	6.860	7,876,800
2023-10-30	6.780	6.860	6.770	6.840	6.840	9,832,884
2023-10-27	6.660	6.810	6.660	6.770	6.770	7,351,580

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.