Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.020	11.290	10.970	11.130	11.130	43,668,135
2026-01-14	11.100	11.300	11.000	11.070	11.070	50,142,746
2026-01-13	11.240	11.320	11.040	11.090	11.090	42,924,934
2026-01-12	11.390	11.450	11.080	11.250	11.250	57,570,835
2026-01-09	11.070	11.380	11.050	11.270	11.270	49,594,068
2026-01-08	11.000	11.220	10.950	11.060	11.060	37,068,985
2026-01-07	11.060	11.200	10.980	11.090	11.090	45,983,520
2026-01-06	10.910	11.140	10.850	11.060	11.060	44,337,686
2026-01-05	10.850	10.890	10.720	10.800	10.800	27,797,786
2025-12-31	10.890	10.980	10.740	10.800	10.800	26,618,133
2025-12-30	10.640	10.940	10.510	10.860	10.860	31,563,508
2025-12-29	10.880	11.050	10.790	10.840	10.840	42,639,652
2025-12-26	10.720	10.880	10.710	10.790	10.790	32,090,400
2025-12-25	10.660	10.780	10.580	10.730	10.730	26,212,553
2025-12-24	10.650	10.760	10.580	10.750	10.750	31,207,517
2025-12-23	10.620	10.620	10.440	10.540	10.540	21,086,021
2025-12-22	10.450	10.610	10.410	10.590	10.590	28,483,935
2025-12-19	10.280	10.430	10.280	10.370	10.370	18,934,655
2025-12-18	10.180	10.470	10.110	10.280	10.280	24,047,370
2025-12-17	9.970	10.240	9.950	10.220	10.220	21,667,838
2025-12-16	10.220	10.220	9.940	9.980	9.980	22,304,800
2025-12-15	10.340	10.450	10.250	10.250	10.250	19,974,072
2025-12-12	10.270	10.530	10.250	10.460	10.460	27,783,400
2025-12-11	10.540	10.590	10.240	10.240	10.240	23,558,900
2025-12-10	10.380	10.400	10.160	10.290	10.290	20,985,090
2025-12-09	10.650	10.650	10.330	10.380	10.380	32,790,200
2025-12-08	10.690	10.780	10.550	10.720	10.720	35,756,328
2025-12-05	10.300	10.680	10.280	10.630	10.630	45,352,514
2025-12-04	10.370	10.550	10.260	10.330	10.330	35,513,661
2025-12-03	10.190	10.300	10.130	10.220	10.220	18,767,533
2025-12-02	10.290	10.290	10.150	10.190	10.190	17,213,800
2025-12-01	10.390	10.550	10.300	10.380	10.380	33,873,873
2025-11-28	10.140	10.220	10.060	10.210	10.210	14,861,577
2025-11-27	10.110	10.260	10.110	10.120	10.120	17,584,766
2025-11-26	10.120	10.270	10.080	10.120	10.120	16,661,432
2025-11-25	10.070	10.300	10.070	10.160	10.160	22,338,008
2025-11-24	9.940	10.060	9.860	10.000	10.000	21,874,375
2025-11-21	10.190	10.220	9.820	9.820	9.820	31,460,473
2025-11-20	10.470	10.500	10.270	10.310	10.310	18,310,663
2025-11-19	10.380	10.550	10.220	10.330	10.330	21,167,011
2025-11-18	10.700	10.700	10.370	10.440	10.440	31,075,173
2025-11-17	10.800	10.830	10.700	10.720	10.720	22,889,868
2025-11-14	10.970	11.030	10.820	10.840	10.840	20,963,800
2025-11-13	10.810	11.110	10.790	11.030	11.030	29,405,345
2025-11-12	11.010	11.070	10.730	10.780	10.780	28,933,452
2025-11-11	11.150	11.210	11.030	11.050	11.050	21,783,089
2025-11-10	11.060	11.230	11.020	11.120	11.120	22,800,535
2025-11-07	11.210	11.210	11.060	11.090	11.090	21,665,510
2025-11-06	11.080	11.230	11.050	11.210	11.210	25,444,236
2025-11-05	10.900	11.150	10.850	11.110	11.110	23,230,616
2025-11-04	11.330	11.330	10.960	11.020	11.020	37,582,577
2025-11-03	11.560	11.560	11.180	11.320	11.320	37,845,037
2025-10-31	11.600	11.740	11.460	11.570	11.570	31,734,571
2025-10-30	11.900	11.970	11.610	11.620	11.620	48,208,293
2025-10-29	11.680	11.900	11.620	11.900	11.900	44,298,943
2025-10-28	11.860	11.860	11.620	11.670	11.670	39,818,893
2025-10-27	11.680	11.940	11.620	11.890	11.890	56,192,407
2025-10-24	11.420	11.580	11.390	11.550	11.550	38,852,996
2025-10-23	11.370	11.440	11.170	11.400	11.400	36,394,677
2025-10-22	11.760	11.760	11.400	11.410	11.410	55,492,300

← NewerPage 4 of 21 · 1,215 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.