Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.200 | 8.440 | 8.160 | 8.390 | 8.271 | 20,838,844 |
| 2022-07-29 | 8.110 | 8.230 | 8.070 | 8.130 | 8.015 | 12,016,810 |
| 2022-07-28 | 8.080 | 8.190 | 8.000 | 8.090 | 7.976 | 13,745,936 |
| 2022-07-27 | 7.900 | 8.090 | 7.870 | 8.040 | 7.926 | 14,134,392 |
| 2022-07-26 | 7.760 | 7.910 | 7.700 | 7.900 | 7.788 | 6,910,000 |
| 2022-07-25 | 7.810 | 7.920 | 7.720 | 7.750 | 7.641 | 6,904,893 |
| 2022-07-22 | 8.000 | 8.000 | 7.730 | 7.820 | 7.710 | 9,461,700 |
| 2022-07-21 | 8.010 | 8.130 | 7.900 | 7.900 | 7.788 | 14,825,800 |
| 2022-07-20 | 7.990 | 8.000 | 7.810 | 7.960 | 7.848 | 11,892,267 |
| 2022-07-19 | 7.780 | 8.000 | 7.770 | 7.920 | 7.808 | 19,425,747 |
| 2022-07-18 | 7.490 | 7.690 | 7.490 | 7.680 | 7.572 | 7,472,082 |
| 2022-07-15 | 7.610 | 7.710 | 7.470 | 7.490 | 7.384 | 6,893,000 |
| 2022-07-14 | 7.480 | 7.730 | 7.450 | 7.590 | 7.483 | 7,168,900 |
| 2022-07-13 | 7.460 | 7.540 | 7.430 | 7.500 | 7.394 | 7,294,100 |
| 2022-07-12 | 7.640 | 7.670 | 7.480 | 7.510 | 7.404 | 7,197,100 |
| 2022-07-11 | 7.800 | 7.800 | 7.620 | 7.670 | 7.562 | 7,303,900 |
| 2022-07-08 | 7.820 | 7.970 | 7.740 | 7.800 | 7.690 | 11,747,974 |
| 2022-07-07 | 7.430 | 7.950 | 7.430 | 7.870 | 7.759 | 23,858,208 |
| 2022-07-06 | 7.560 | 7.570 | 7.400 | 7.400 | 7.295 | 6,296,800 |
| 2022-07-05 | 7.580 | 7.680 | 7.450 | 7.560 | 7.453 | 7,611,900 |
| 2022-07-04 | 7.600 | 7.690 | 7.560 | 7.590 | 7.483 | 5,091,200 |
| 2022-07-01 | 7.490 | 7.760 | 7.480 | 7.650 | 7.542 | 8,118,106 |
| 2022-06-30 | 7.490 | 7.560 | 7.470 | 7.510 | 7.404 | 5,860,097 |
| 2022-06-29 | 7.730 | 7.730 | 7.460 | 7.470 | 7.364 | 10,582,700 |
| 2022-06-28 | 7.550 | 7.760 | 7.520 | 7.730 | 7.621 | 10,850,617 |
| 2022-06-27 | 7.560 | 7.620 | 7.500 | 7.600 | 7.493 | 9,793,700 |
| 2022-06-24 | 7.430 | 7.590 | 7.350 | 7.560 | 7.453 | 12,909,955 |
| 2022-06-23 | 7.180 | 7.450 | 7.160 | 7.390 | 7.286 | 8,244,193 |
| 2022-06-22 | 7.370 | 7.390 | 7.190 | 7.190 | 7.088 | 5,202,493 |
| 2022-06-21 | 7.470 | 7.470 | 7.260 | 7.350 | 7.246 | 7,382,093 |
| 2022-06-20 | 7.390 | 7.440 | 7.340 | 7.410 | 7.305 | 6,150,605 |
| 2022-06-17 | 7.310 | 7.420 | 7.280 | 7.390 | 7.286 | 5,542,700 |
| 2022-06-16 | 7.370 | 7.450 | 7.320 | 7.360 | 7.256 | 6,693,041 |
| 2022-06-15 | 7.450 | 7.470 | 7.370 | 7.370 | 7.266 | 9,859,934 |
| 2022-06-14 | 7.470 | 7.570 | 7.310 | 7.530 | 7.315 | 10,085,661 |
| 2022-06-13 | 7.490 | 7.620 | 7.410 | 7.570 | 7.354 | 13,326,636 |
| 2022-06-10 | 7.400 | 7.530 | 7.320 | 7.510 | 7.296 | 16,194,814 |
| 2022-06-09 | 7.270 | 7.950 | 7.230 | 7.540 | 7.325 | 16,470,218 |
| 2022-06-08 | 7.370 | 7.420 | 7.220 | 7.370 | 7.160 | 5,568,493 |
| 2022-06-07 | 7.480 | 7.480 | 7.310 | 7.370 | 7.160 | 5,549,093 |
| 2022-06-06 | 7.490 | 7.510 | 7.410 | 7.480 | 7.267 | 7,214,900 |
| 2022-06-02 | 7.260 | 7.410 | 7.200 | 7.400 | 7.189 | 7,238,100 |
| 2022-06-01 | 7.280 | 7.350 | 7.170 | 7.270 | 7.063 | 5,842,117 |
| 2022-05-31 | 7.280 | 7.280 | 7.140 | 7.280 | 7.072 | 3,830,196 |
| 2022-05-30 | 7.250 | 7.300 | 7.190 | 7.260 | 7.053 | 3,289,900 |
| 2022-05-27 | 7.370 | 7.380 | 7.180 | 7.250 | 7.043 | 4,511,600 |
| 2022-05-26 | 7.360 | 7.360 | 7.200 | 7.330 | 7.121 | 4,269,050 |
| 2022-05-25 | 7.230 | 7.370 | 7.230 | 7.320 | 7.111 | 4,751,800 |
| 2022-05-24 | 7.550 | 7.550 | 7.210 | 7.210 | 7.004 | 7,975,775 |
| 2022-05-23 | 7.400 | 7.520 | 7.350 | 7.500 | 7.286 | 7,014,701 |
| 2022-05-20 | 7.200 | 7.430 | 7.200 | 7.410 | 7.199 | 7,024,700 |
| 2022-05-19 | 7.040 | 7.230 | 6.990 | 7.200 | 6.995 | 6,950,254 |
| 2022-05-18 | 7.070 | 7.140 | 7.040 | 7.100 | 6.897 | 3,814,000 |
| 2022-05-17 | 7.050 | 7.090 | 6.950 | 7.070 | 6.868 | 4,287,233 |
| 2022-05-16 | 7.030 | 7.070 | 7.000 | 7.050 | 6.849 | 4,615,633 |
| 2022-05-13 | 6.990 | 7.010 | 6.930 | 6.980 | 6.781 | 3,265,564 |
| 2022-05-12 | 6.950 | 7.020 | 6.910 | 6.970 | 6.771 | 4,397,700 |
| 2022-05-11 | 7.010 | 7.150 | 6.980 | 7.000 | 6.800 | 7,536,479 |
| 2022-05-10 | 6.820 | 7.010 | 6.760 | 7.010 | 6.810 | 5,326,613 |
| 2022-05-09 | 6.720 | 6.940 | 6.720 | 6.890 | 6.693 | 5,025,764 |
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.