Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.620	6.700	6.580	6.690	6.690	6,967,700
2023-10-25	6.460	6.680	6.450	6.600	6.600	8,598,813
2023-10-24	6.330	6.440	6.310	6.420	6.420	6,127,913
2023-10-23	6.530	6.550	6.300	6.340	6.340	7,081,600
2023-10-20	6.610	6.650	6.520	6.550	6.550	7,719,065
2023-10-19	6.620	6.730	6.610	6.670	6.670	9,824,100
2023-10-18	6.760	6.760	6.620	6.620	6.620	4,068,700
2023-10-17	6.820	6.820	6.720	6.740	6.740	5,040,900
2023-10-16	6.820	6.890	6.760	6.820	6.820	9,188,500
2023-10-13	6.780	6.830	6.740	6.820	6.820	6,804,300
2023-10-12	6.670	6.840	6.660	6.820	6.820	8,607,693
2023-10-11	6.700	6.750	6.660	6.670	6.670	4,481,000
2023-10-10	6.680	6.770	6.680	6.740	6.740	5,760,569
2023-10-09	6.640	6.720	6.610	6.690	6.690	4,761,700
2023-09-28	6.600	6.700	6.600	6.670	6.670	4,756,100
2023-09-27	6.600	6.660	6.570	6.600	6.600	3,892,662
2023-09-26	6.690	6.700	6.610	6.610	6.610	5,859,900
2023-09-25	6.710	6.750	6.690	6.700	6.700	4,296,700
2023-09-22	6.700	6.740	6.660	6.730	6.730	5,218,377
2023-09-21	6.770	6.770	6.700	6.700	6.700	3,995,700
2023-09-20	6.750	6.800	6.740	6.740	6.740	4,345,169
2023-09-19	6.750	6.780	6.740	6.770	6.770	4,264,567
2023-09-18	6.760	6.800	6.670	6.790	6.790	5,752,400
2023-09-15	6.770	6.800	6.740	6.780	6.780	6,096,084
2023-09-14	6.760	6.760	6.690	6.720	6.720	4,535,400
2023-09-13	6.710	6.770	6.690	6.720	6.720	5,181,700
2023-09-12	6.740	6.780	6.700	6.720	6.720	4,756,300
2023-09-11	6.650	6.780	6.630	6.740	6.740	7,260,100
2023-09-08	6.640	6.720	6.630	6.640	6.640	4,446,300
2023-09-07	6.750	6.770	6.670	6.670	6.670	6,393,013
2023-09-06	6.740	6.770	6.700	6.730	6.730	5,380,800
2023-09-05	6.740	6.770	6.690	6.760	6.760	6,888,700
2023-09-04	6.690	6.770	6.650	6.760	6.760	8,502,709
2023-09-01	6.570	6.700	6.530	6.670	6.670	9,700,020
2023-08-31	6.590	6.630	6.510	6.530	6.530	5,125,600
2023-08-30	6.580	6.670	6.560	6.580	6.580	6,203,349
2023-08-29	6.450	6.610	6.450	6.590	6.590	7,786,800
2023-08-28	6.660	6.660	6.470	6.490	6.490	14,109,675
2023-08-25	6.470	6.480	6.360	6.400	6.400	4,402,250
2023-08-24	6.380	6.500	6.380	6.460	6.460	5,440,132
2023-08-23	6.580	6.580	6.380	6.390	6.390	7,610,032
2023-08-22	6.490	6.640	6.460	6.570	6.570	11,948,825
2023-08-21	6.430	6.500	6.380	6.390	6.390	3,526,980
2023-08-18	6.480	6.510	6.430	6.430	6.430	3,487,979
2023-08-17	6.410	6.510	6.380	6.500	6.500	3,668,320
2023-08-16	6.430	6.490	6.420	6.440	6.440	3,023,800
2023-08-15	6.560	6.560	6.410	6.470	6.470	4,614,100
2023-08-14	6.510	6.570	6.450	6.530	6.530	5,353,771
2023-08-11	6.620	6.650	6.520	6.530	6.530	4,061,500
2023-08-10	6.600	6.660	6.590	6.620	6.620	2,959,300
2023-08-09	6.710	6.730	6.600	6.630	6.630	6,410,100
2023-08-08	6.710	6.760	6.660	6.740	6.740	4,032,950
2023-08-07	6.770	6.780	6.680	6.720	6.720	5,073,300
2023-08-04	6.770	6.830	6.730	6.760	6.760	5,497,928
2023-08-03	6.800	6.810	6.720	6.740	6.740	5,305,500
2023-08-02	6.850	6.870	6.750	6.830	6.830	6,839,169
2023-08-01	6.720	6.820	6.720	6.810	6.810	10,348,105
2023-07-31	6.630	6.780	6.610	6.710	6.710	10,164,818
2023-07-28	6.530	6.670	6.510	6.630	6.630	15,967,554
2023-07-27	6.760	6.790	6.730	6.770	6.770	12,333,870

← NewerPage 13 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.