Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.580	6.880	6.540	6.750	6.655	7,640,841
2023-04-25	6.640	6.680	6.530	6.580	6.487	4,843,502
2023-04-24	6.570	6.720	6.530	6.620	6.527	5,595,044
2023-04-21	6.710	6.710	6.580	6.580	6.487	5,320,100
2023-04-20	6.820	6.820	6.680	6.690	6.596	4,341,500
2023-04-19	6.800	6.830	6.760	6.800	6.704	4,236,900
2023-04-18	6.820	6.830	6.790	6.800	6.704	3,670,300
2023-04-17	6.790	6.820	6.730	6.820	6.724	6,201,000
2023-04-14	6.740	6.800	6.710	6.780	6.684	5,534,400
2023-04-13	6.720	6.770	6.670	6.700	6.605	4,449,800
2023-04-12	6.730	6.790	6.720	6.730	6.635	5,326,996
2023-04-11	6.620	6.740	6.580	6.730	6.635	6,196,800
2023-04-10	6.680	6.690	6.620	6.630	6.536	4,839,274
2023-04-07	6.660	6.680	6.630	6.680	6.586	3,339,391
2023-04-06	6.670	6.690	6.630	6.650	6.556	4,499,025
2023-04-04	6.740	6.760	6.680	6.700	6.605	4,673,567
2023-04-03	6.780	6.810	6.740	6.760	6.665	4,618,079
2023-03-31	6.740	6.790	6.720	6.760	6.665	3,104,993
2023-03-30	6.710	6.750	6.680	6.740	6.645	3,716,900
2023-03-29	6.810	6.840	6.720	6.730	6.635	4,311,513
2023-03-28	6.890	6.890	6.800	6.810	6.714	3,000,047
2023-03-27	6.900	6.900	6.800	6.860	6.763	3,855,974
2023-03-24	6.910	6.930	6.870	6.900	6.803	3,956,214
2023-03-23	6.890	6.930	6.880	6.910	6.812	3,538,875
2023-03-22	6.890	6.940	6.860	6.900	6.803	3,494,869
2023-03-21	6.830	6.900	6.800	6.880	6.783	4,555,000
2023-03-20	6.790	6.830	6.760	6.800	6.704	4,086,993
2023-03-17	6.780	6.830	6.750	6.770	6.674	5,373,900
2023-03-16	6.830	6.870	6.760	6.760	6.665	4,610,351
2023-03-15	6.810	6.880	6.810	6.850	6.753	3,813,449
2023-03-14	6.870	6.880	6.760	6.780	6.684	4,806,600
2023-03-13	6.860	6.890	6.790	6.860	6.763	4,741,900
2023-03-10	6.900	6.920	6.850	6.890	6.793	4,665,200
2023-03-09	6.960	6.970	6.910	6.930	6.832	3,227,300
2023-03-08	6.940	6.950	6.900	6.940	6.842	4,596,600
2023-03-07	7.070	7.090	6.950	6.960	6.862	7,308,400
2023-03-06	7.070	7.090	7.040	7.060	6.960	5,690,173
2023-03-03	7.080	7.100	7.050	7.070	6.970	4,735,460
2023-03-02	7.130	7.140	7.050	7.070	6.970	6,780,400
2023-03-01	7.090	7.120	7.060	7.100	7.000	5,030,800
2023-02-28	7.100	7.100	7.010	7.090	6.990	3,765,497
2023-02-27	7.090	7.110	7.020	7.030	6.931	4,265,300
2023-02-24	7.150	7.180	7.060	7.090	6.990	3,470,691
2023-02-23	7.190	7.210	7.100	7.150	7.049	4,649,300
2023-02-22	7.180	7.200	7.150	7.190	7.088	4,783,920
2023-02-21	7.100	7.220	7.070	7.200	7.098	8,477,991
2023-02-20	6.990	7.090	6.960	7.090	6.990	5,410,900
2023-02-17	7.000	7.070	6.950	6.980	6.881	6,550,700
2023-02-16	7.190	7.210	6.950	7.000	6.901	9,805,300
2023-02-15	7.220	7.260	7.170	7.190	7.088	6,597,536
2023-02-14	7.180	7.300	7.160	7.220	7.118	10,290,295
2023-02-13	7.150	7.170	7.110	7.150	7.049	6,054,200
2023-02-10	7.170	7.190	7.080	7.120	7.019	5,661,800
2023-02-09	7.140	7.190	7.090	7.170	7.069	4,703,805
2023-02-08	7.140	7.220	7.120	7.160	7.059	6,266,200
2023-02-07	7.080	7.140	7.050	7.140	7.039	5,533,283
2023-02-06	7.060	7.140	7.030	7.080	6.980	3,930,377
2023-02-03	7.160	7.170	7.020	7.110	7.010	6,988,900
2023-02-02	7.220	7.250	7.160	7.170	7.069	6,749,309
2023-02-01	7.110	7.250	7.100	7.220	7.118	10,038,300

← NewerPage 15 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.