Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.020	10.170	9.570	9.580	9.580	45,147,366
2026-07-16	10.200	10.360	9.960	10.120	10.120	36,743,921
2026-07-15	10.250	10.390	10.070	10.360	10.360	36,479,233
2026-07-14	10.140	10.330	9.950	10.250	10.250	35,937,206
2026-07-13	10.550	10.690	10.150	10.180	10.180	36,187,008
2026-07-10	10.790	11.110	10.700	10.700	10.700	38,929,651
2026-07-09	10.320	10.970	9.990	10.860	10.860	63,882,654
2026-07-08	10.990	10.990	10.220	10.320	10.320	45,058,900
2026-07-07	11.270	11.420	10.820	10.950	10.950	40,609,346
2026-07-06	11.330	11.470	11.180	11.380	11.380	52,903,945
2026-07-03	11.400	11.630	11.140	11.430	11.430	57,128,308
2026-07-02	11.130	11.920	10.800	11.330	11.330	83,501,943
2026-07-01	11.190	11.700	11.010	11.260	11.260	87,475,859
2026-06-30	10.400	10.870	10.110	10.800	10.800	68,762,259
2026-06-29	10.300	10.950	10.220	10.580	10.580	63,172,834
2026-06-26	11.240	11.250	10.360	10.380	10.380	61,597,675
2026-06-25	11.450	11.670	10.960	11.000	11.000	80,182,109
2026-06-24	11.980	12.180	11.410	11.620	11.620	79,485,233
2026-06-23	12.970	13.120	12.010	12.030	12.030	103,575,530
2026-06-22	13.010	13.290	12.210	12.720	12.720	117,618,362
2026-06-18	12.180	13.300	12.160	13.000	13.000	130,156,138
2026-06-17	12.560	12.640	12.110	12.170	12.170	80,343,104
2026-06-16	12.460	12.890	12.380	12.710	12.710	100,735,109
2026-06-15	12.220	12.890	12.220	12.610	12.610	166,141,082
2026-06-12	11.780	12.550	11.490	12.550	12.550	118,185,896
2026-06-11	11.600	11.980	11.310	11.410	11.410	46,728,989
2026-06-10	11.980	12.000	11.360	11.740	11.740	49,751,587
2026-06-09	11.750	12.280	11.310	12.240	12.240	66,187,048
2026-06-08	12.000	12.280	11.500	11.680	11.680	61,616,238
2026-06-05	12.900	13.060	12.580	12.640	12.500	75,244,300
2026-06-04	13.300	13.670	12.850	13.090	12.945	129,298,576
2026-06-03	12.610	13.860	12.580	13.580	13.430	112,771,662
2026-06-02	12.320	12.880	12.300	12.600	12.460	71,317,019
2026-06-01	12.250	12.560	11.910	12.310	12.174	65,798,481
2026-05-29	13.010	13.150	12.190	12.350	12.350	69,715,997
2026-05-28	13.130	13.230	12.560	13.030	13.030	66,171,545
2026-05-27	13.760	13.800	12.870	12.950	12.950	89,500,980
2026-05-26	13.560	14.450	13.470	13.820	13.820	103,471,697
2026-05-25	14.140	14.180	13.280	13.720	13.720	79,052,070
2026-05-22	13.480	14.050	13.220	13.870	13.870	99,428,882
2026-05-21	14.260	14.540	13.220	13.240	13.240	129,656,551
2026-05-20	13.390	14.460	13.390	14.400	14.400	155,177,175
2026-05-19	13.220	13.560	12.810	13.550	13.550	101,822,428
2026-05-18	12.800	13.840	12.600	13.380	13.380	121,592,615
2026-05-15	13.000	13.600	12.900	13.000	13.000	148,597,307
2026-05-14	12.950	13.700	12.950	13.300	13.300	178,546,549
2026-05-13	12.070	13.100	12.070	12.660	12.660	187,768,721
2026-05-12	12.020	12.550	11.890	12.090	12.090	221,877,291
2026-05-11	10.500	11.410	10.500	11.410	11.410	107,031,329
2026-05-08	10.340	10.460	10.210	10.370	10.370	24,291,437
2026-05-07	10.390	10.430	10.280	10.400	10.400	19,756,500
2026-05-06	10.140	10.360	10.140	10.330	10.330	24,903,592
2026-04-30	10.300	10.420	10.080	10.140	10.140	21,239,672
2026-04-29	10.130	10.420	10.100	10.390	10.390	19,113,500
2026-04-28	10.370	10.380	10.080	10.130	10.130	20,294,717
2026-04-27	10.410	10.530	10.360	10.370	10.370	18,525,510
2026-04-24	10.500	10.560	10.170	10.420	10.420	27,346,500
2026-04-23	11.010	11.020	10.600	10.660	10.660	28,373,844
2026-04-22	10.890	11.070	10.850	11.000	11.000	22,183,900
2026-04-21	10.960	10.970	10.780	10.950	10.950	27,090,422

← NewerPage 2 of 3 · 121 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.