Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.780	6.850	6.710	6.790	6.596	5,034,178
2022-05-05	6.800	7.030	6.770	6.910	6.713	6,787,938
2022-04-29	6.740	6.860	6.670	6.840	6.645	6,869,793
2022-04-28	6.800	6.810	6.580	6.620	6.431	7,812,900
2022-04-27	6.640	6.900	6.430	6.880	6.684	12,902,888
2022-04-26	6.860	6.930	6.700	6.740	6.548	6,867,205
2022-04-25	7.240	7.240	6.850	6.860	6.664	12,031,375
2022-04-22	7.470	7.470	7.260	7.330	7.121	8,816,175
2022-04-21	7.670	7.680	7.480	7.480	7.267	10,288,300
2022-04-20	7.900	7.910	7.650	7.670	7.451	9,545,284
2022-04-19	7.770	7.900	7.770	7.880	7.655	5,278,568
2022-04-18	7.790	7.810	7.630	7.770	7.548	4,393,693
2022-04-15	7.850	7.920	7.770	7.820	7.597	6,546,800
2022-04-14	7.860	7.940	7.820	7.900	7.675	6,721,268
2022-04-13	7.750	7.960	7.710	7.860	7.636	9,600,018
2022-04-12	7.660	7.760	7.570	7.760	7.539	5,212,126
2022-04-11	7.880	7.950	7.620	7.660	7.441	7,330,600
2022-04-08	7.810	7.960	7.740	7.920	7.694	7,052,800
2022-04-07	7.900	7.930	7.810	7.810	7.587	5,816,200
2022-04-06	7.790	7.930	7.760	7.930	7.704	6,858,100
2022-04-01	7.780	7.820	7.710	7.800	7.577	5,456,938
2022-03-31	7.840	7.840	7.780	7.800	7.577	5,264,814
2022-03-30	7.740	7.840	7.720	7.840	7.616	5,341,582
2022-03-29	7.830	7.840	7.700	7.730	7.509	5,996,654
2022-03-28	7.800	7.900	7.650	7.800	7.577	6,725,122
2022-03-25	7.880	7.950	7.830	7.850	7.626	5,548,975
2022-03-24	7.920	7.980	7.880	7.910	7.684	5,158,610
2022-03-23	7.980	8.000	7.910	7.950	7.723	5,844,300
2022-03-22	7.980	8.020	7.890	7.970	7.743	5,366,370
2022-03-21	7.960	8.000	7.900	7.980	7.752	7,401,500
2022-03-18	7.850	7.990	7.800	7.960	7.733	7,273,108
2022-03-17	7.900	8.010	7.870	7.920	7.694	11,517,722
2022-03-16	7.780	7.880	7.510	7.850	7.626	14,006,500
2022-03-15	8.030	8.080	7.680	7.690	7.471	15,953,100
2022-03-14	8.070	8.070	7.850	7.860	7.636	6,896,525
2022-03-11	7.970	8.120	7.780	8.100	7.869	8,142,525
2022-03-10	8.120	8.200	8.010	8.060	7.830	9,528,100
2022-03-09	8.230	8.250	7.720	8.020	7.791	14,167,733
2022-03-08	8.540	8.570	8.110	8.220	7.986	17,230,215
2022-03-07	8.800	8.800	8.530	8.580	8.335	14,681,550
2022-03-04	8.700	8.880	8.620	8.720	8.471	15,244,735
2022-03-03	8.750	8.950	8.720	8.770	8.520	20,625,600
2022-03-02	8.600	8.720	8.560	8.670	8.423	9,528,592
2022-03-01	8.640	8.660	8.540	8.600	8.355	6,110,075
2022-02-28	8.660	8.680	8.500	8.610	8.364	7,564,785
2022-02-25	8.500	8.720	8.470	8.580	8.335	12,126,800
2022-02-24	8.620	8.670	8.300	8.420	8.180	13,827,001
2022-02-23	8.590	8.650	8.550	8.640	8.394	7,606,600
2022-02-22	8.570	8.630	8.500	8.590	8.345	9,225,131
2022-02-21	8.650	8.660	8.570	8.610	8.364	7,033,066
2022-02-18	8.550	8.660	8.510	8.640	8.394	10,220,917
2022-02-17	8.650	8.660	8.550	8.590	8.345	10,442,280
2022-02-16	8.490	8.640	8.460	8.620	8.374	15,740,450
2022-02-15	8.350	8.440	8.290	8.430	8.190	6,158,908
2022-02-14	8.380	8.390	8.240	8.320	8.083	8,111,141
2022-02-11	8.440	8.560	8.370	8.420	8.180	8,368,167
2022-02-10	8.510	8.700	8.410	8.490	8.248	15,646,047
2022-02-09	8.310	8.490	8.280	8.460	8.219	10,599,784
2022-02-08	8.180	8.310	8.160	8.310	8.073	7,491,595
2022-02-07	8.100	8.230	8.070	8.180	7.947	6,951,575

← NewerPage 19 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.