Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.750	6.780	6.720	6.770	6.770	6,760,999
2023-07-25	6.740	6.770	6.730	6.750	6.750	4,461,099
2023-07-24	6.730	6.740	6.670	6.730	6.730	3,432,800
2023-07-21	6.720	6.740	6.690	6.720	6.720	2,571,200
2023-07-20	6.770	6.790	6.680	6.710	6.710	4,744,800
2023-07-19	6.710	6.770	6.700	6.750	6.750	3,230,301
2023-07-18	6.700	6.730	6.680	6.720	6.720	4,373,087
2023-07-17	6.700	6.750	6.620	6.700	6.700	4,159,997
2023-07-14	6.730	6.770	6.670	6.700	6.700	4,444,311
2023-07-13	6.660	6.730	6.650	6.700	6.700	4,417,901
2023-07-12	6.700	6.700	6.640	6.660	6.660	4,149,760
2023-07-11	6.680	6.690	6.630	6.680	6.680	3,855,100
2023-07-10	6.660	6.730	6.620	6.650	6.650	5,093,290
2023-07-07	6.630	6.690	6.580	6.670	6.670	5,017,700
2023-07-06	6.670	6.670	6.580	6.660	6.660	7,198,228
2023-07-05	6.580	6.670	6.550	6.640	6.640	7,220,250
2023-07-04	6.540	6.600	6.520	6.560	6.560	4,918,072
2023-07-03	6.510	6.560	6.480	6.540	6.540	5,537,500
2023-06-30	6.380	6.520	6.380	6.490	6.490	6,254,800
2023-06-29	6.380	6.410	6.350	6.380	6.380	2,702,862
2023-06-28	6.350	6.380	6.290	6.380	6.380	3,034,000
2023-06-27	6.330	6.360	6.260	6.340	6.340	2,521,418
2023-06-26	6.310	6.310	6.220	6.250	6.250	3,351,000
2023-06-21	6.300	6.340	6.280	6.290	6.290	2,758,988
2023-06-20	6.350	6.360	6.300	6.310	6.310	3,150,620
2023-06-19	6.410	6.410	6.350	6.350	6.350	3,406,300
2023-06-16	6.410	6.440	6.390	6.400	6.400	3,486,100
2023-06-15	6.370	6.410	6.330	6.410	6.410	2,893,725
2023-06-14	6.400	6.400	6.360	6.380	6.380	3,359,500
2023-06-13	6.460	6.460	6.410	6.440	6.349	2,662,019
2023-06-12	6.370	6.460	6.360	6.430	6.339	3,514,824
2023-06-09	6.390	6.420	6.360	6.370	6.280	2,775,953
2023-06-08	6.420	6.430	6.370	6.390	6.300	2,842,995
2023-06-07	6.400	6.440	6.400	6.410	6.319	2,795,051
2023-06-06	6.490	6.500	6.400	6.400	6.310	4,710,800
2023-06-05	6.530	6.530	6.480	6.510	6.418	3,893,501
2023-06-02	6.490	6.530	6.490	6.530	6.438	7,523,230
2023-06-01	6.550	6.550	6.480	6.500	6.408	6,063,105
2023-05-31	6.570	6.620	6.520	6.520	6.428	6,653,820
2023-05-30	6.560	6.610	6.550	6.610	6.517	2,966,370
2023-05-29	6.600	6.620	6.550	6.560	6.467	2,490,200
2023-05-26	6.540	6.610	6.500	6.590	6.497	3,776,700
2023-05-25	6.560	6.610	6.510	6.550	6.457	4,543,105
2023-05-24	6.630	6.660	6.580	6.600	6.507	3,521,212
2023-05-23	6.690	6.690	6.650	6.660	6.566	2,419,824
2023-05-22	6.660	6.700	6.650	6.690	6.596	2,669,705
2023-05-19	6.660	6.680	6.630	6.670	6.576	2,421,600
2023-05-18	6.690	6.700	6.650	6.670	6.576	2,733,748
2023-05-17	6.650	6.700	6.650	6.680	6.586	2,000,100
2023-05-16	6.690	6.720	6.660	6.680	6.586	3,099,529
2023-05-15	6.640	6.710	6.630	6.700	6.605	3,393,529
2023-05-12	6.750	6.760	6.650	6.670	6.576	5,692,590
2023-05-11	6.840	6.850	6.760	6.770	6.674	4,947,783
2023-05-10	6.710	6.850	6.710	6.850	6.753	6,752,675
2023-05-09	6.770	6.800	6.700	6.730	6.635	6,924,900
2023-05-08	6.790	6.840	6.760	6.770	6.674	5,073,081
2023-05-05	6.790	6.810	6.680	6.770	6.674	4,955,100
2023-05-04	6.740	6.830	6.720	6.790	6.694	5,983,624
2023-04-28	6.740	6.880	6.740	6.780	6.684	5,573,893
2023-04-27	6.770	6.770	6.690	6.750	6.655	3,658,781

← NewerPage 14 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.