Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 8.050 | 8.060 | 7.980 | 8.040 | 7.811 | 5,513,991 |
| 2021-11-03 | 7.980 | 8.060 | 7.970 | 8.060 | 7.830 | 4,591,300 |
| 2021-11-02 | 8.090 | 8.160 | 7.910 | 7.970 | 7.743 | 7,353,048 |
| 2021-11-01 | 8.020 | 8.120 | 7.960 | 8.090 | 7.859 | 5,204,400 |
| 2021-10-29 | 7.910 | 8.040 | 7.880 | 8.020 | 7.791 | 5,226,993 |
| 2021-10-28 | 8.070 | 8.110 | 7.820 | 7.890 | 7.665 | 10,915,200 |
| 2021-10-27 | 8.450 | 8.450 | 8.110 | 8.140 | 7.908 | 15,385,443 |
| 2021-10-26 | 8.490 | 8.510 | 8.430 | 8.450 | 8.209 | 6,790,543 |
| 2021-10-25 | 8.460 | 8.500 | 8.380 | 8.500 | 8.258 | 6,623,632 |
| 2021-10-22 | 8.520 | 8.600 | 8.460 | 8.480 | 8.238 | 11,369,135 |
| 2021-10-21 | 8.680 | 8.730 | 8.580 | 8.600 | 8.355 | 9,095,972 |
| 2021-10-20 | 8.510 | 8.640 | 8.510 | 8.580 | 8.335 | 9,467,800 |
← NewerPage 21 of 21 · 1,212 trading days
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.