Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.750	11.100	10.680	11.010	11.010	38,479,300
2026-04-17	10.490	10.850	10.440	10.730	10.730	32,802,900
2026-04-16	10.340	10.540	10.340	10.520	10.520	25,017,200
2026-04-15	10.430	10.530	10.280	10.330	10.330	20,549,666
2026-04-14	10.350	10.470	10.250	10.370	10.370	19,144,800
2026-04-13	10.170	10.340	10.150	10.260	10.260	18,389,066
2026-04-10	10.190	10.260	10.160	10.160	10.160	16,938,896
2026-04-09	10.180	10.230	10.050	10.150	10.150	16,396,073
2026-04-08	9.940	10.230	9.940	10.230	10.230	28,425,600
2026-04-07	9.720	9.840	9.680	9.740	9.740	10,032,805
2026-04-03	9.840	9.920	9.730	9.730	9.730	12,505,585
2026-04-02	10.070	10.080	9.750	9.840	9.840	21,029,900
2026-04-01	10.400	10.420	10.060	10.110	10.110	33,806,176
2026-03-31	10.140	10.450	10.030	10.290	10.290	47,455,629
2026-03-30	9.610	9.870	9.600	9.860	9.860	15,402,000
2026-03-27	9.550	9.800	9.510	9.770	9.770	16,945,000
2026-03-26	9.610	9.680	9.540	9.680	9.680	16,699,844
2026-03-25	9.600	9.680	9.540	9.600	9.600	18,481,410
2026-03-24	9.280	9.470	9.070	9.460	9.460	22,518,120
2026-03-23	9.550	9.570	9.010	9.050	9.050	31,378,810
2026-03-20	9.790	9.890	9.660	9.760	9.760	22,059,459
2026-03-19	10.020	10.040	9.760	9.790	9.790	29,410,000
2026-03-18	10.160	10.240	10.050	10.200	10.200	17,520,000
2026-03-17	10.290	10.430	10.150	10.160	10.160	20,728,800
2026-03-16	10.410	10.490	10.200	10.290	10.290	28,518,900
2026-03-13	10.730	10.820	10.510	10.530	10.530	25,289,800
2026-03-12	10.760	10.870	10.650	10.800	10.800	21,753,300
2026-03-11	10.910	10.980	10.720	10.800	10.800	26,762,100
2026-03-10	10.800	10.920	10.770	10.880	10.880	28,011,153
2026-03-09	10.950	10.950	10.400	10.650	10.650	52,791,475
2026-03-06	11.230	11.300	10.980	11.150	11.150	31,710,476
2026-03-05	11.510	11.560	11.230	11.300	11.300	34,059,775
2026-03-04	11.170	11.660	11.100	11.330	11.330	35,874,433
2026-03-03	12.020	12.030	11.360	11.390	11.390	59,674,313
2026-03-02	11.960	12.280	11.730	12.120	12.120	62,954,272
2026-02-27	11.660	12.100	11.620	12.050	12.050	57,206,622
2026-02-26	11.900	11.970	11.640	11.730	11.730	44,073,194
2026-02-25	11.400	11.880	11.400	11.770	11.770	60,804,169
2026-02-24	11.440	11.530	11.330	11.370	11.370	32,027,472
2026-02-13	11.510	11.510	11.230	11.250	11.250	41,440,498
2026-02-12	11.300	11.830	11.300	11.640	11.640	53,767,348
2026-02-11	11.180	11.480	11.160	11.290	11.290	24,440,308
2026-02-10	11.380	11.430	11.200	11.210	11.210	23,846,110
2026-02-09	11.280	11.620	11.240	11.380	11.380	34,515,552
2026-02-06	10.880	11.300	10.840	11.120	11.120	28,943,548
2026-02-05	11.480	11.550	11.080	11.100	11.100	38,483,900
2026-02-04	11.800	11.830	11.410	11.580	11.580	34,346,200
2026-02-03	11.300	11.650	11.210	11.610	11.610	50,887,312
2026-02-02	11.550	11.760	11.130	11.140	11.140	62,999,591
2026-01-30	12.230	12.400	11.530	11.910	11.910	86,417,598
2026-01-29	12.510	12.760	11.950	12.190	12.190	119,564,533
2026-01-28	12.090	12.750	11.870	12.610	12.610	125,692,955
2026-01-27	12.350	12.930	12.020	12.200	12.200	89,094,152
2026-01-26	12.210	12.490	12.200	12.350	12.350	94,564,527
2026-01-23	12.070	12.300	12.050	12.100	12.100	82,948,072
2026-01-22	11.750	12.300	11.680	12.090	12.090	95,865,353
2026-01-21	11.410	11.740	11.410	11.630	11.630	84,421,820
2026-01-20	11.210	11.450	10.840	11.410	11.410	78,250,218
2026-01-19	11.060	11.280	10.970	11.200	11.200	37,644,348
2026-01-16	11.230	11.320	11.080	11.110	11.110	35,310,648

← NewerPage 3 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.