Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.570	6.770	6.510	6.770	6.674	9,845,629
2022-10-31	6.660	6.670	6.510	6.560	6.467	12,555,825
2022-10-28	7.100	7.160	6.830	6.850	6.753	8,347,400
2022-10-27	7.120	7.220	7.100	7.140	7.039	6,154,044
2022-10-26	7.020	7.200	7.020	7.140	7.039	5,108,091
2022-10-25	6.970	7.060	6.850	7.060	6.960	5,664,300
2022-10-24	7.050	7.200	6.960	7.010	6.911	5,263,791
2022-10-21	7.090	7.150	7.030	7.050	6.950	3,654,500
2022-10-20	7.130	7.160	7.020	7.080	6.980	4,641,500
2022-10-19	7.170	7.250	7.130	7.140	7.039	3,389,800
2022-10-18	7.210	7.240	7.170	7.170	7.069	3,580,100
2022-10-17	7.170	7.230	7.130	7.210	7.108	4,489,853
2022-10-14	7.140	7.220	7.120	7.210	7.108	5,376,296
2022-10-13	7.050	7.180	7.020	7.110	7.010	5,877,000
2022-10-12	6.930	7.150	6.860	7.120	7.019	7,104,971
2022-10-11	6.940	6.980	6.830	6.920	6.822	4,977,659
2022-10-10	6.880	7.050	6.850	6.900	6.803	5,226,000
2022-09-30	6.850	6.990	6.850	6.890	6.793	3,835,000
2022-09-29	6.850	6.980	6.850	6.880	6.783	5,160,739
2022-09-28	6.960	7.010	6.820	6.840	6.743	6,704,898
2022-09-27	6.930	6.990	6.800	6.980	6.881	6,709,500
2022-09-26	7.070	7.080	6.880	6.890	6.793	6,876,800
2022-09-23	7.260	7.280	7.020	7.090	6.990	5,357,400
2022-09-22	7.160	7.320	7.160	7.250	7.148	3,026,066
2022-09-21	7.140	7.250	7.040	7.240	7.138	3,452,377
2022-09-20	7.160	7.230	7.080	7.150	7.049	4,753,600
2022-09-19	7.120	7.150	7.010	7.070	6.970	4,172,200
2022-09-16	7.320	7.350	7.100	7.120	7.019	6,568,809
2022-09-15	7.640	7.660	7.300	7.350	7.246	6,965,000
2022-09-14	7.650	7.700	7.560	7.600	7.493	3,842,700
2022-09-13	7.810	7.860	7.730	7.750	7.641	3,823,400
2022-09-09	7.780	7.830	7.720	7.790	7.680	3,165,193
2022-09-08	7.820	7.870	7.720	7.750	7.641	3,721,600
2022-09-07	7.790	7.870	7.730	7.840	7.729	4,550,690
2022-09-06	7.730	7.810	7.710	7.790	7.680	3,893,300
2022-09-05	7.720	7.770	7.650	7.730	7.621	3,370,900
2022-09-02	7.690	7.730	7.600	7.710	7.601	3,544,300
2022-09-01	7.700	7.770	7.580	7.640	7.532	6,138,200
2022-08-31	8.100	8.150	7.700	7.700	7.591	12,901,295
2022-08-30	8.080	8.220	8.050	8.110	7.995	5,301,015
2022-08-29	8.100	8.130	8.010	8.080	7.966	6,440,299
2022-08-26	8.190	8.300	8.130	8.150	8.035	6,351,492
2022-08-25	8.300	8.350	8.030	8.210	8.094	9,789,498
2022-08-24	8.530	8.540	8.250	8.290	8.173	11,621,998
2022-08-23	8.480	8.540	8.420	8.530	8.410	7,891,736
2022-08-22	8.440	8.520	8.270	8.520	8.400	11,405,700
2022-08-19	8.450	8.500	8.330	8.400	8.281	13,164,798
2022-08-18	8.230	8.440	8.210	8.420	8.301	15,100,247
2022-08-17	8.320	8.370	8.200	8.270	8.153	9,961,209
2022-08-16	8.260	8.450	8.240	8.320	8.202	8,902,900
2022-08-15	8.270	8.340	8.200	8.270	8.153	7,449,100
2022-08-12	8.350	8.400	8.260	8.270	8.153	10,144,200
2022-08-11	8.130	8.340	8.100	8.300	8.183	12,946,200
2022-08-10	8.170	8.250	8.060	8.100	7.986	9,823,100
2022-08-09	8.220	8.400	8.130	8.210	8.094	10,460,900
2022-08-08	8.160	8.240	8.080	8.200	8.084	8,767,814
2022-08-05	8.240	8.300	8.030	8.190	8.074	11,169,200
2022-08-04	8.120	8.290	8.000	8.150	8.035	16,679,846
2022-08-03	8.360	8.560	8.060	8.120	8.005	29,020,014
2022-08-02	8.220	8.640	8.110	8.390	8.271	35,717,792

← NewerPage 17 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.