Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.990	8.060	7.900	8.020	7.791	7,714,982
2022-01-27	8.090	8.110	7.960	7.980	7.752	7,707,009
2022-01-26	8.060	8.120	8.030	8.090	7.859	5,510,550
2022-01-25	8.320	8.330	8.000	8.000	7.772	11,535,505
2022-01-24	8.280	8.380	8.260	8.340	8.102	5,457,514
2022-01-21	8.340	8.390	8.250	8.360	8.122	7,870,500
2022-01-20	8.540	8.610	8.340	8.340	8.102	13,835,300
2022-01-19	8.600	8.620	8.500	8.540	8.296	8,937,034
2022-01-18	8.640	8.650	8.560	8.620	8.374	9,059,557
2022-01-17	8.530	8.660	8.520	8.650	8.403	9,143,400
2022-01-14	8.730	8.740	8.570	8.590	8.345	13,028,293
2022-01-13	8.870	8.950	8.740	8.760	8.510	19,084,800
2022-01-12	8.780	8.870	8.750	8.820	8.568	16,623,899
2022-01-11	8.640	8.760	8.620	8.730	8.481	11,889,400
2022-01-10	8.580	8.640	8.550	8.630	8.384	7,636,583
2022-01-07	8.630	8.710	8.570	8.580	8.335	10,891,414
2022-01-06	8.610	8.690	8.570	8.630	8.384	9,695,350
2022-01-05	8.720	8.750	8.530	8.610	8.364	15,334,393
2022-01-04	8.660	8.750	8.640	8.720	8.471	11,860,550
2021-12-31	8.610	8.670	8.570	8.650	8.403	9,232,759
2021-12-30	8.540	8.660	8.540	8.620	8.374	11,946,240
2021-12-29	8.550	8.630	8.500	8.520	8.277	10,445,118
2021-12-28	8.650	8.650	8.500	8.540	8.296	10,518,664
2021-12-27	8.550	8.630	8.500	8.580	8.335	7,013,253
2021-12-24	8.790	8.820	8.550	8.580	8.335	15,407,458
2021-12-23	8.780	8.890	8.720	8.790	8.539	15,436,000
2021-12-22	8.800	8.830	8.700	8.720	8.471	12,101,493
2021-12-21	8.790	8.810	8.700	8.810	8.559	10,852,300
2021-12-20	8.720	8.820	8.650	8.750	8.500	20,371,025
2021-12-17	9.060	9.080	8.900	8.910	8.656	19,671,800
2021-12-16	8.950	9.060	8.850	9.060	8.802	21,743,400
2021-12-15	8.840	9.060	8.840	8.940	8.685	30,161,444
2021-12-14	8.960	9.010	8.830	8.840	8.588	17,365,500
2021-12-13	9.040	9.050	8.920	8.960	8.704	17,284,376
2021-12-10	9.030	9.120	8.950	9.060	8.802	23,590,250
2021-12-09	9.210	9.260	9.010	9.030	8.772	23,200,122
2021-12-08	9.270	9.340	9.130	9.210	8.947	15,357,267
2021-12-07	9.510	9.530	9.170	9.250	8.986	18,601,443
2021-12-06	9.540	9.670	9.400	9.450	9.180	18,166,207
2021-12-03	9.670	9.700	9.480	9.580	9.307	15,569,792
2021-12-02	9.780	9.950	9.500	9.610	9.336	22,903,026
2021-12-01	9.850	9.870	9.650	9.810	9.530	21,485,039
2021-11-30	9.960	10.160	9.800	9.880	9.598	32,972,548
2021-11-29	9.600	10.090	9.570	9.970	9.686	48,803,758
2021-11-26	9.670	9.770	9.580	9.710	9.433	26,181,785
2021-11-25	9.690	9.830	9.540	9.660	9.384	32,208,901
2021-11-24	9.640	9.870	9.600	9.700	9.423	32,382,010
2021-11-23	9.600	9.960	9.600	9.740	9.462	50,046,582
2021-11-22	9.500	10.040	9.310	9.550	9.278	75,744,498
2021-11-19	9.100	9.430	8.880	9.310	9.044	94,120,136
2021-11-18	8.340	9.160	8.330	9.160	8.899	79,332,610
2021-11-17	8.100	8.370	8.080	8.330	8.092	14,569,393
2021-11-16	8.080	8.170	8.080	8.110	7.879	6,784,899
2021-11-15	8.180	8.180	8.070	8.110	7.879	7,414,899
2021-11-12	8.140	8.230	8.130	8.160	7.927	7,326,811
2021-11-11	8.070	8.140	8.020	8.130	7.898	7,074,413
2021-11-10	8.010	8.070	7.950	8.070	7.840	6,240,600
2021-11-09	8.040	8.040	7.970	8.020	7.791	4,813,682
2021-11-08	7.960	8.040	7.900	8.010	7.782	5,033,000
2021-11-05	8.010	8.050	7.950	7.960	7.733	6,422,100

← NewerPage 20 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.