Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.330	8.720	8.300	8.360	8.360	130,984,991
2025-07-18	7.940	8.650	7.940	8.340	8.340	154,860,078
2025-07-17	7.960	8.230	7.900	7.940	7.940	103,742,093
2025-07-16	8.300	8.370	7.920	7.970	7.970	167,069,116
2025-07-15	8.870	8.870	8.450	8.490	8.490	191,718,035
2025-07-14	7.700	8.060	7.610	8.060	8.060	62,005,343
2025-07-11	7.150	7.400	7.100	7.330	7.330	50,416,872
2025-07-10	7.020	7.120	7.020	7.100	7.100	16,604,793
2025-07-09	7.250	7.280	7.000	7.040	7.040	22,813,124
2025-07-08	6.960	7.140	6.960	7.140	7.140	21,114,280
2025-07-07	6.930	6.980	6.900	6.950	6.950	12,297,898
2025-07-04	7.070	7.090	6.920	6.930	6.930	22,874,998
2025-07-03	7.100	7.280	7.050	7.140	7.140	25,162,598
2025-07-02	6.940	7.190	6.900	7.060	7.060	36,353,533
2025-07-01	7.010	7.050	6.830	7.030	7.030	33,676,777
2025-06-30	7.350	7.470	6.990	7.010	7.010	50,946,839
2025-06-27	6.680	7.140	6.680	7.010	7.010	44,484,429
2025-06-26	6.570	6.680	6.530	6.610	6.610	11,820,700
2025-06-25	6.530	6.600	6.530	6.570	6.570	11,012,400
2025-06-24	6.460	6.570	6.450	6.560	6.560	10,499,006
2025-06-23	6.410	6.510	6.410	6.460	6.460	7,425,106
2025-06-20	6.450	6.500	6.400	6.410	6.410	7,070,786
2025-06-19	6.600	6.600	6.430	6.460	6.460	9,170,192
2025-06-18	6.700	6.700	6.530	6.610	6.610	9,311,572
2025-06-17	6.770	6.840	6.660	6.700	6.700	8,963,062
2025-06-16	6.770	6.840	6.720	6.780	6.780	17,079,700
2025-06-13	6.940	6.950	6.800	6.830	6.830	26,322,391
2025-06-12	6.970	7.050	6.920	7.010	7.010	31,616,583
2025-06-11	6.710	7.150	6.690	6.910	6.910	37,995,639
2025-06-10	6.660	6.810	6.600	6.710	6.710	15,904,892
2025-06-09	6.630	6.700	6.570	6.660	6.660	11,082,000
2025-06-06	6.550	6.630	6.530	6.620	6.620	8,889,929
2025-06-05	6.610	6.670	6.520	6.520	6.520	10,078,507
2025-06-04	6.390	6.590	6.380	6.540	6.540	10,934,100
2025-06-03	6.410	6.420	6.330	6.370	6.370	6,635,854
2025-05-30	6.450	6.470	6.370	6.420	6.420	5,285,654
2025-05-29	6.440	6.510	6.430	6.450	6.450	6,486,054
2025-05-28	6.440	6.470	6.400	6.450	6.450	4,543,800
2025-05-27	6.550	6.550	6.400	6.450	6.450	5,632,300
2025-05-26	6.420	6.550	6.410	6.520	6.520	7,049,200
2025-05-23	6.510	6.540	6.450	6.460	6.460	6,305,100
2025-05-22	6.520	6.550	6.480	6.510	6.510	5,632,300
2025-05-21	6.530	6.550	6.460	6.530	6.530	7,525,284
2025-05-20	6.580	6.600	6.510	6.540	6.540	9,416,784
2025-05-19	6.640	6.640	6.510	6.580	6.580	7,657,525
2025-05-16	6.610	6.690	6.590	6.640	6.640	7,798,900
2025-05-15	6.670	6.670	6.570	6.610	6.610	7,217,216
2025-05-14	6.670	6.710	6.620	6.660	6.660	10,078,900
2025-05-13	6.680	6.720	6.600	6.670	6.670	7,336,659
2025-05-12	6.660	6.710	6.630	6.670	6.670	9,732,200
2025-05-09	6.680	6.680	6.570	6.630	6.630	8,388,251
2025-05-08	6.660	6.700	6.630	6.660	6.660	9,207,800
2025-05-07	6.760	6.760	6.630	6.680	6.680	10,737,700
2025-05-06	6.730	6.800	6.650	6.730	6.730	15,154,018
2025-04-30	6.720	6.730	6.640	6.660	6.660	10,693,314
2025-04-29	6.510	6.720	6.480	6.670	6.670	14,693,257
2025-04-28	6.540	6.610	6.490	6.510	6.510	11,860,700
2025-04-25	6.590	6.720	6.550	6.570	6.570	11,731,497
2025-04-24	6.610	6.650	6.480	6.610	6.610	16,826,200
2025-04-23	6.680	6.720	6.540	6.610	6.610	19,310,999

← NewerPage 6 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.