Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.990	12.000	11.810	11.900	11.900	40,863,098
2025-10-20	12.010	12.170	11.810	11.920	11.920	48,813,618
2025-10-17	12.060	12.280	12.060	12.110	12.110	47,802,688
2025-10-16	12.330	12.460	12.030	12.070	12.070	51,647,600
2025-10-15	12.400	12.640	12.060	12.500	12.500	69,876,243
2025-10-14	13.450	13.450	12.400	12.460	12.460	114,995,793
2025-10-13	11.810	13.270	11.800	13.100	13.100	128,002,184
2025-10-10	13.420	13.420	12.560	12.610	12.610	146,265,998
2025-10-09	12.820	13.630	12.490	13.480	13.480	218,087,119
2025-09-30	11.900	12.700	11.900	12.390	12.390	135,828,826
2025-09-29	12.280	12.300	11.880	11.910	11.910	92,299,133
2025-09-26	11.720	12.690	11.720	12.070	12.070	119,541,699
2025-09-25	11.800	12.500	11.800	11.950	11.950	138,268,734
2025-09-24	11.200	11.450	11.160	11.390	11.390	40,631,075
2025-09-23	11.730	11.830	11.140	11.350	11.350	59,906,844
2025-09-22	11.670	11.780	11.440	11.770	11.770	53,518,127
2025-09-19	12.050	12.160	11.600	11.670	11.670	75,922,970
2025-09-18	12.290	12.630	12.000	12.130	12.130	122,235,911
2025-09-17	12.330	12.910	11.950	12.640	12.640	147,595,806
2025-09-16	12.140	12.420	11.640	12.350	12.350	120,855,889
2025-09-15	12.400	12.450	12.040	12.120	12.120	96,336,759
2025-09-12	11.880	12.480	11.770	12.390	12.390	151,859,261
2025-09-11	11.230	12.050	11.210	11.840	11.840	96,629,894
2025-09-10	11.280	11.570	11.220	11.360	11.360	50,084,708
2025-09-09	11.560	11.610	11.280	11.340	11.340	62,420,997
2025-09-08	11.360	11.710	11.160	11.620	11.620	100,053,135
2025-09-05	10.980	11.390	10.920	11.330	11.330	65,552,362
2025-09-04	11.180	11.540	10.750	10.990	10.990	81,310,627
2025-09-03	11.930	11.980	11.220	11.330	11.330	82,805,032
2025-09-02	12.120	12.210	11.570	11.780	11.780	106,428,170
2025-09-01	12.290	12.450	12.080	12.120	12.120	100,304,274
2025-08-29	12.900	12.950	12.200	12.240	12.240	156,680,243
2025-08-28	12.360	13.000	12.360	12.890	12.890	170,798,533
2025-08-27	13.340	13.630	12.600	12.600	12.600	230,434,966
2025-08-26	12.500	13.630	12.330	13.270	13.270	255,816,382
2025-08-25	12.300	13.070	12.300	12.640	12.640	235,103,902
2025-08-22	12.220	12.870	12.020	12.330	12.330	280,771,798
2025-08-21	13.400	13.830	13.280	13.280	13.280	173,812,615
2025-08-20	12.800	14.750	12.800	14.750	14.750	403,843,001
2025-08-19	13.780	13.780	12.800	13.410	13.410	409,810,938
2025-08-18	12.530	12.530	12.530	12.530	12.530	42,914,523
2025-08-15	10.950	11.390	10.480	11.390	11.390	223,032,988
2025-08-14	10.350	10.350	10.170	10.350	10.350	89,418,864
2025-08-13	8.520	9.410	8.510	9.410	9.410	156,952,989
2025-08-12	8.620	8.670	8.490	8.550	8.550	62,044,662
2025-08-11	8.480	8.750	8.430	8.630	8.630	86,354,955
2025-08-08	8.500	8.730	8.390	8.480	8.480	88,978,384
2025-08-07	8.500	8.630	8.270	8.540	8.540	109,674,403
2025-08-06	8.160	8.480	8.060	8.470	8.470	114,203,365
2025-08-05	7.860	8.150	7.830	8.150	8.150	83,459,036
2025-08-04	7.640	7.920	7.610	7.850	7.850	47,588,195
2025-08-01	7.800	7.920	7.740	7.790	7.790	37,343,173
2025-07-31	7.850	7.910	7.780	7.820	7.820	44,958,171
2025-07-30	8.110	8.180	7.870	7.950	7.950	54,141,881
2025-07-29	8.190	8.220	8.010	8.100	8.100	52,591,955
2025-07-28	8.200	8.290	8.040	8.210	8.210	56,260,446
2025-07-25	8.380	8.450	8.260	8.270	8.270	65,656,060
2025-07-24	8.320	8.550	8.280	8.430	8.430	85,409,228
2025-07-23	8.720	8.740	8.360	8.420	8.420	102,132,154
2025-07-22	8.530	9.060	8.530	8.830	8.830	166,703,785

← NewerPage 5 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.