Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.050 | 6.050 | 5.950 | 6.030 | 6.030 | 8,654,799 |
| 2025-01-16 | 5.900 | 6.060 | 5.890 | 6.050 | 6.050 | 15,836,800 |
| 2025-01-15 | 5.910 | 5.940 | 5.810 | 5.880 | 5.880 | 12,611,700 |
| 2025-01-14 | 5.700 | 5.940 | 5.670 | 5.920 | 5.920 | 16,226,800 |
| 2025-01-13 | 5.560 | 5.750 | 5.510 | 5.730 | 5.730 | 10,339,108 |
| 2025-01-10 | 5.650 | 5.760 | 5.580 | 5.640 | 5.640 | 12,674,700 |
| 2025-01-09 | 5.600 | 5.670 | 5.560 | 5.640 | 5.640 | 9,793,424 |
| 2025-01-08 | 5.740 | 5.750 | 5.490 | 5.620 | 5.620 | 13,527,942 |
| 2025-01-07 | 5.720 | 5.790 | 5.670 | 5.750 | 5.750 | 9,715,500 |
| 2025-01-06 | 5.650 | 5.790 | 5.530 | 5.720 | 5.720 | 11,985,060 |
| 2025-01-03 | 5.750 | 5.870 | 5.640 | 5.670 | 5.670 | 15,537,521 |
| 2025-01-02 | 5.900 | 5.950 | 5.680 | 5.740 | 5.740 | 16,189,488 |
| 2024-12-31 | 6.120 | 6.180 | 5.900 | 5.900 | 5.900 | 17,409,813 |
| 2024-12-30 | 6.250 | 6.250 | 6.110 | 6.160 | 6.160 | 13,700,034 |
| 2024-12-27 | 6.180 | 6.320 | 6.150 | 6.270 | 6.270 | 17,441,680 |
| 2024-12-26 | 6.100 | 6.220 | 6.100 | 6.150 | 6.150 | 13,126,941 |
| 2024-12-25 | 6.270 | 6.290 | 6.030 | 6.100 | 6.100 | 19,607,045 |
| 2024-12-24 | 6.170 | 6.420 | 6.170 | 6.310 | 6.310 | 22,588,067 |
| 2024-12-23 | 6.470 | 6.480 | 6.150 | 6.180 | 6.180 | 22,133,908 |
| 2024-12-20 | 6.350 | 6.520 | 6.290 | 6.460 | 6.460 | 22,685,400 |
| 2024-12-19 | 6.310 | 6.460 | 6.220 | 6.400 | 6.400 | 24,125,972 |
| 2024-12-18 | 6.250 | 6.460 | 6.220 | 6.430 | 6.430 | 32,868,408 |
| 2024-12-17 | 6.520 | 6.530 | 6.230 | 6.250 | 6.250 | 29,565,170 |
| 2024-12-16 | 6.720 | 6.750 | 6.450 | 6.540 | 6.540 | 50,024,295 |
| 2024-12-13 | 6.710 | 7.080 | 6.660 | 6.820 | 6.820 | 62,888,112 |
| 2024-12-12 | 6.800 | 6.970 | 6.630 | 6.830 | 6.830 | 80,683,307 |
| 2024-12-11 | 6.730 | 7.380 | 6.620 | 7.170 | 7.170 | 120,972,382 |
| 2024-12-10 | 6.200 | 6.710 | 6.150 | 6.710 | 6.710 | 64,325,652 |
| 2024-12-09 | 6.050 | 6.140 | 6.030 | 6.100 | 6.100 | 11,553,900 |
| 2024-12-06 | 6.010 | 6.090 | 5.980 | 6.080 | 6.080 | 11,446,999 |
| 2024-12-05 | 5.950 | 6.020 | 5.920 | 6.000 | 6.000 | 8,709,600 |
| 2024-12-04 | 6.060 | 6.080 | 5.960 | 5.980 | 5.980 | 10,897,500 |
| 2024-12-03 | 6.060 | 6.090 | 5.980 | 6.050 | 6.050 | 11,246,176 |
| 2024-12-02 | 6.010 | 6.100 | 6.000 | 6.060 | 6.060 | 15,658,820 |
| 2024-11-29 | 5.880 | 6.040 | 5.870 | 5.980 | 5.980 | 16,735,493 |
| 2024-11-28 | 5.810 | 5.930 | 5.790 | 5.890 | 5.890 | 13,632,600 |
| 2024-11-27 | 5.820 | 5.850 | 5.600 | 5.850 | 5.850 | 15,695,639 |
| 2024-11-26 | 5.770 | 5.940 | 5.750 | 5.820 | 5.820 | 16,618,191 |
| 2024-11-25 | 5.740 | 5.890 | 5.710 | 5.790 | 5.790 | 15,681,000 |
| 2024-11-22 | 5.830 | 5.870 | 5.640 | 5.650 | 5.650 | 11,487,400 |
| 2024-11-21 | 5.820 | 5.870 | 5.760 | 5.830 | 5.830 | 9,801,580 |
| 2024-11-20 | 5.810 | 5.850 | 5.770 | 5.820 | 5.820 | 9,548,700 |
| 2024-11-19 | 5.750 | 5.820 | 5.700 | 5.810 | 5.810 | 9,576,300 |
| 2024-11-18 | 5.730 | 5.810 | 5.670 | 5.700 | 5.700 | 11,247,529 |
| 2024-11-15 | 5.750 | 5.860 | 5.730 | 5.740 | 5.740 | 9,728,226 |
| 2024-11-14 | 5.890 | 5.910 | 5.750 | 5.760 | 5.760 | 11,033,400 |
| 2024-11-13 | 5.870 | 5.970 | 5.820 | 5.900 | 5.900 | 9,398,200 |
| 2024-11-12 | 5.990 | 6.040 | 5.860 | 5.900 | 5.900 | 15,154,933 |
| 2024-11-11 | 5.900 | 6.010 | 5.880 | 5.990 | 5.990 | 14,354,998 |
| 2024-11-08 | 6.180 | 6.180 | 5.910 | 5.960 | 5.960 | 19,565,266 |
| 2024-11-07 | 6.030 | 6.070 | 5.910 | 6.070 | 6.070 | 19,316,288 |
| 2024-11-06 | 6.060 | 6.110 | 5.970 | 6.030 | 6.030 | 20,102,693 |
| 2024-11-05 | 5.850 | 6.080 | 5.810 | 6.060 | 6.060 | 24,824,640 |
| 2024-11-04 | 6.060 | 6.070 | 5.760 | 5.910 | 5.910 | 25,111,660 |
| 2024-11-01 | 5.630 | 5.980 | 5.630 | 5.880 | 5.880 | 32,279,200 |
| 2024-10-31 | 5.580 | 5.700 | 5.570 | 5.690 | 5.690 | 11,766,594 |
| 2024-10-30 | 5.710 | 5.740 | 5.550 | 5.620 | 5.620 | 14,069,603 |
| 2024-10-29 | 5.780 | 5.920 | 5.610 | 5.630 | 5.630 | 18,968,593 |
| 2024-10-28 | 5.580 | 5.680 | 5.550 | 5.670 | 5.670 | 9,927,427 |
| 2024-10-25 | 5.490 | 5.600 | 5.480 | 5.560 | 5.560 | 11,438,127 |
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.