Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.110	7.250	7.100	7.220	7.118	10,038,300
2023-01-31	7.050	7.130	7.020	7.110	7.010	5,170,290
2023-01-30	7.130	7.190	7.070	7.110	7.010	8,401,800
2023-01-20	6.980	7.090	6.980	7.080	6.980	5,226,501
2023-01-19	6.920	6.980	6.910	6.970	6.872	3,098,200
2023-01-18	6.980	6.980	6.920	6.940	6.842	2,784,356
2023-01-17	6.920	6.970	6.880	6.920	6.822	3,559,900
2023-01-16	6.830	6.970	6.830	6.910	6.812	4,474,100
2023-01-13	6.830	6.870	6.780	6.830	6.734	3,461,300
2023-01-12	6.830	6.910	6.800	6.820	6.724	2,989,600
2023-01-11	6.900	6.940	6.830	6.840	6.743	3,175,927
2023-01-10	6.970	6.970	6.880	6.890	6.793	3,649,940
2023-01-09	6.860	6.980	6.860	6.940	6.842	5,930,920
2023-01-06	6.840	6.920	6.800	6.850	6.753	4,707,140
2023-01-05	6.810	6.840	6.780	6.820	6.724	2,402,220
2023-01-04	6.820	6.870	6.790	6.810	6.714	2,729,700
2023-01-03	6.770	6.850	6.730	6.820	6.724	3,530,700
2022-12-30	6.750	6.840	6.750	6.760	6.665	2,446,000
2022-12-29	6.700	6.840	6.680	6.800	6.704	5,067,200
2022-12-28	6.740	6.790	6.710	6.720	6.625	3,399,800
2022-12-27	6.710	6.760	6.680	6.740	6.645	3,148,765
2022-12-26	6.610	6.690	6.610	6.680	6.586	2,571,380
2022-12-23	6.590	6.690	6.570	6.620	6.527	2,945,500
2022-12-22	6.750	6.760	6.590	6.620	6.527	4,709,052
2022-12-21	6.800	6.800	6.670	6.730	6.635	4,164,399
2022-12-20	6.780	6.840	6.720	6.770	6.674	4,160,379
2022-12-19	7.000	7.040	6.780	6.810	6.714	4,738,000
2022-12-16	7.010	7.070	6.970	6.990	6.891	4,120,190
2022-12-15	7.080	7.100	7.020	7.030	6.931	3,375,593
2022-12-14	7.080	7.130	7.070	7.080	6.980	3,745,360
2022-12-13	7.070	7.140	7.030	7.090	6.990	4,367,050
2022-12-12	7.290	7.290	7.010	7.060	6.960	11,126,534
2022-12-09	7.150	7.310	7.120	7.260	7.157	13,142,494
2022-12-08	7.110	7.170	7.090	7.130	7.029	4,002,163
2022-12-07	7.150	7.180	7.100	7.120	7.019	4,894,800
2022-12-06	7.170	7.200	7.100	7.180	7.079	6,772,700
2022-12-05	7.110	7.200	7.080	7.170	7.069	8,079,300
2022-12-02	7.130	7.130	7.060	7.080	6.980	4,982,200
2022-12-01	7.120	7.140	7.070	7.110	7.010	4,342,120
2022-11-30	7.060	7.150	7.050	7.070	6.970	4,879,400
2022-11-29	6.950	7.120	6.920	7.080	6.980	9,870,400
2022-11-28	6.910	6.970	6.800	6.960	6.862	6,938,703
2022-11-25	6.890	6.950	6.880	6.900	6.803	3,925,955
2022-11-24	6.910	6.980	6.890	6.930	6.832	5,252,511
2022-11-23	6.930	6.930	6.850	6.890	6.793	4,550,060
2022-11-22	6.940	6.990	6.880	6.930	6.832	5,538,523
2022-11-21	6.990	7.000	6.910	6.950	6.852	3,949,386
2022-11-18	7.090	7.110	6.990	7.000	6.901	4,273,480
2022-11-17	7.080	7.090	7.020	7.080	6.980	3,614,573
2022-11-16	7.110	7.130	7.060	7.080	6.980	4,495,300
2022-11-15	7.050	7.110	6.970	7.110	7.010	4,649,279
2022-11-14	7.100	7.150	7.010	7.050	6.950	6,110,782
2022-11-11	7.160	7.200	7.060	7.100	7.000	6,572,000
2022-11-10	7.020	7.090	7.010	7.020	6.921	4,381,100
2022-11-09	7.140	7.210	7.080	7.100	7.000	4,177,500
2022-11-08	7.150	7.200	7.050	7.140	7.039	5,746,100
2022-11-07	7.160	7.320	7.120	7.170	7.069	11,574,050
2022-11-04	6.880	7.080	6.810	7.060	6.960	6,654,740
2022-11-03	6.770	6.910	6.730	6.870	6.773	4,379,359
2022-11-02	6.800	6.880	6.760	6.840	6.743	5,149,647

← NewerPage 16 of 21 · 1,213 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.