Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.450	6.680	6.400	6.650	6.650	19,191,648
2025-04-21	6.290	6.480	6.250	6.470	6.470	14,861,142
2025-04-18	6.210	6.300	6.130	6.270	6.270	10,218,862
2025-04-17	6.100	6.330	6.050	6.280	6.280	21,374,623
2025-04-16	5.900	6.140	5.900	6.080	6.080	20,493,400
2025-04-15	5.830	6.000	5.810	5.890	5.890	13,192,800
2025-04-14	5.790	5.850	5.740	5.780	5.780	9,234,900
2025-04-11	5.620	5.780	5.620	5.720	5.720	9,231,591
2025-04-10	5.700	5.790	5.640	5.670	5.670	12,901,600
2025-04-09	5.400	5.610	5.170	5.560	5.560	17,055,277
2025-04-08	5.600	5.670	5.440	5.560	5.560	22,749,870
2025-04-07	5.900	5.900	5.640	5.640	5.640	18,885,715
2025-04-03	6.280	6.350	6.230	6.270	6.270	12,407,218
2025-04-02	6.380	6.450	6.340	6.360	6.360	9,921,500
2025-04-01	6.340	6.440	6.340	6.360	6.360	11,405,000
2025-03-31	6.380	6.410	6.270	6.340	6.340	17,136,793
2025-03-28	6.470	6.540	6.310	6.390	6.390	21,596,503
2025-03-27	6.600	6.620	6.470	6.510	6.510	31,562,211
2025-03-26	6.680	6.960	6.650	6.760	6.760	49,357,220
2025-03-25	6.700	6.980	6.560	6.660	6.660	54,047,246
2025-03-24	6.380	6.770	6.310	6.650	6.650	41,863,467
2025-03-21	6.550	6.620	6.390	6.410	6.410	19,754,499
2025-03-20	6.430	6.700	6.420	6.550	6.550	25,881,810
2025-03-19	6.410	6.460	6.350	6.390	6.390	12,593,300
2025-03-18	6.310	6.430	6.310	6.380	6.380	15,085,037
2025-03-17	6.340	6.370	6.290	6.290	6.290	10,534,092
2025-03-14	6.310	6.390	6.260	6.330	6.330	12,913,690
2025-03-13	6.320	6.350	6.210	6.290	6.290	10,472,666
2025-03-12	6.340	6.370	6.270	6.290	6.290	11,189,900
2025-03-11	6.210	6.330	6.180	6.330	6.330	11,382,900
2025-03-10	6.330	6.390	6.200	6.280	6.280	15,962,267
2025-03-07	6.200	6.380	6.160	6.300	6.300	18,841,665
2025-03-06	6.210	6.290	6.170	6.200	6.200	11,609,050
2025-03-05	6.150	6.180	6.030	6.180	6.180	10,382,100
2025-03-04	6.100	6.200	6.090	6.130	6.130	9,300,931
2025-03-03	6.090	6.200	6.080	6.110	6.110	12,531,553
2025-02-28	6.200	6.200	6.030	6.080	6.080	11,545,753
2025-02-27	6.310	6.340	6.130	6.200	6.200	13,382,589
2025-02-26	6.140	6.300	6.130	6.290	6.290	16,522,018
2025-02-25	6.200	6.220	6.130	6.140	6.140	11,580,303
2025-02-24	6.130	6.270	6.070	6.220	6.220	15,440,478
2025-02-21	6.180	6.230	6.120	6.140	6.140	14,503,896
2025-02-20	6.050	6.170	5.990	6.160	6.160	17,448,169
2025-02-19	5.910	6.040	5.880	6.040	6.040	12,179,678
2025-02-18	6.000	6.000	5.860	5.880	5.880	11,463,899
2025-02-17	6.040	6.080	5.960	5.990	5.990	11,581,200
2025-02-14	6.050	6.120	6.020	6.060	6.060	9,797,900
2025-02-13	6.140	6.190	6.030	6.050	6.050	12,254,228
2025-02-12	6.160	6.200	6.110	6.150	6.150	11,440,000
2025-02-11	6.160	6.200	6.110	6.170	6.170	12,765,247
2025-02-10	6.190	6.270	6.150	6.160	6.160	11,948,682
2025-02-07	6.200	6.230	6.140	6.190	6.190	16,039,466
2025-02-06	6.110	6.210	6.080	6.210	6.210	12,742,766
2025-02-05	6.110	6.180	6.060	6.110	6.110	10,253,400
2025-01-27	6.080	6.160	6.050	6.090	6.090	9,395,324
2025-01-24	6.020	6.130	6.000	6.080	6.080	8,808,042
2025-01-23	6.020	6.100	6.010	6.020	6.020	10,050,696
2025-01-22	5.990	6.010	5.910	6.000	6.000	8,484,142
2025-01-21	6.020	6.040	5.940	5.990	5.990	7,493,534
2025-01-20	6.050	6.090	5.970	6.010	6.010	8,912,814

← NewerPage 7 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.