Ningbo Jintian Copper Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.450 | 5.470 | 5.350 | 5.430 | 5.430 | 7,413,575 |
| 2024-10-23 | 5.460 | 5.500 | 5.390 | 5.450 | 5.450 | 10,561,400 |
| 2024-10-22 | 5.330 | 5.460 | 5.300 | 5.450 | 5.450 | 11,919,900 |
| 2024-10-21 | 5.370 | 5.430 | 5.310 | 5.320 | 5.320 | 10,706,633 |
| 2024-10-18 | 5.200 | 5.450 | 5.190 | 5.350 | 5.350 | 12,829,905 |
| 2024-10-17 | 5.380 | 5.410 | 5.210 | 5.210 | 5.210 | 7,205,700 |
| 2024-10-16 | 5.220 | 5.370 | 5.210 | 5.340 | 5.340 | 8,362,700 |
| 2024-10-15 | 5.440 | 5.440 | 5.260 | 5.260 | 5.260 | 10,897,700 |
| 2024-10-14 | 5.370 | 5.500 | 5.340 | 5.450 | 5.450 | 9,993,500 |
| 2024-10-11 | 5.580 | 5.590 | 5.330 | 5.380 | 5.380 | 10,331,622 |
| 2024-10-10 | 5.520 | 5.710 | 5.430 | 5.550 | 5.550 | 11,788,227 |
| 2024-10-09 | 5.910 | 5.950 | 5.480 | 5.490 | 5.490 | 18,072,564 |
| 2024-10-08 | 6.430 | 6.440 | 5.820 | 6.080 | 6.080 | 24,690,941 |
| 2024-09-30 | 5.550 | 5.870 | 5.450 | 5.850 | 5.850 | 20,625,359 |
| 2024-09-27 | 5.300 | 5.400 | 5.260 | 5.360 | 5.360 | 7,986,400 |
| 2024-09-26 | 5.080 | 5.220 | 5.040 | 5.220 | 5.220 | 6,913,425 |
| 2024-09-25 | 5.160 | 5.230 | 5.060 | 5.080 | 5.080 | 7,511,200 |
| 2024-09-24 | 4.910 | 5.080 | 4.900 | 5.080 | 5.080 | 8,139,562 |
| 2024-09-23 | 4.880 | 4.920 | 4.850 | 4.870 | 4.870 | 3,984,637 |
| 2024-09-20 | 4.860 | 4.890 | 4.810 | 4.880 | 4.880 | 6,039,214 |
| 2024-09-19 | 4.690 | 4.860 | 4.660 | 4.850 | 4.850 | 6,966,030 |
| 2024-09-18 | 4.670 | 4.690 | 4.570 | 4.670 | 4.670 | 3,851,162 |
| 2024-09-13 | 4.730 | 4.750 | 4.650 | 4.660 | 4.660 | 3,116,549 |
| 2024-09-12 | 4.710 | 4.790 | 4.700 | 4.720 | 4.720 | 3,505,686 |
| 2024-09-11 | 4.700 | 4.730 | 4.650 | 4.690 | 4.690 | 3,261,700 |
| 2024-09-10 | 4.710 | 4.760 | 4.620 | 4.700 | 4.700 | 4,343,450 |
| 2024-09-09 | 4.710 | 4.740 | 4.650 | 4.670 | 4.670 | 4,635,007 |
| 2024-09-06 | 4.820 | 4.820 | 4.730 | 4.740 | 4.740 | 4,569,400 |
| 2024-09-05 | 4.790 | 4.840 | 4.770 | 4.810 | 4.810 | 4,524,265 |
| 2024-09-04 | 4.820 | 4.860 | 4.760 | 4.770 | 4.770 | 6,592,678 |
| 2024-09-03 | 4.890 | 4.930 | 4.820 | 4.860 | 4.860 | 3,824,343 |
| 2024-09-02 | 4.980 | 5.000 | 4.860 | 4.860 | 4.860 | 5,874,973 |
| 2024-08-30 | 4.980 | 5.060 | 4.930 | 5.000 | 5.000 | 6,101,841 |
| 2024-08-29 | 4.880 | 5.010 | 4.860 | 4.980 | 4.980 | 5,289,943 |
| 2024-08-28 | 4.900 | 4.950 | 4.870 | 4.910 | 4.910 | 3,687,573 |
| 2024-08-27 | 4.960 | 4.990 | 4.880 | 4.900 | 4.900 | 3,993,597 |
| 2024-08-26 | 4.840 | 4.990 | 4.840 | 4.960 | 4.960 | 6,403,643 |
| 2024-08-23 | 4.810 | 4.870 | 4.800 | 4.850 | 4.850 | 4,871,170 |
| 2024-08-22 | 4.930 | 4.940 | 4.820 | 4.840 | 4.840 | 5,014,312 |
| 2024-08-21 | 4.920 | 4.970 | 4.880 | 4.920 | 4.920 | 5,667,079 |
| 2024-08-20 | 5.100 | 5.100 | 4.850 | 4.920 | 4.920 | 11,553,059 |
| 2024-08-19 | 5.030 | 5.130 | 5.020 | 5.070 | 5.070 | 6,670,600 |
| 2024-08-16 | 5.090 | 5.120 | 5.020 | 5.030 | 5.030 | 5,120,893 |
| 2024-08-15 | 5.020 | 5.100 | 4.980 | 5.060 | 5.060 | 6,069,370 |
| 2024-08-14 | 5.090 | 5.110 | 5.020 | 5.020 | 5.020 | 6,204,470 |
| 2024-08-13 | 5.070 | 5.110 | 5.030 | 5.090 | 5.090 | 4,782,500 |
| 2024-08-12 | 5.060 | 5.110 | 5.050 | 5.070 | 5.070 | 4,709,000 |
| 2024-08-09 | 5.100 | 5.170 | 5.080 | 5.080 | 5.080 | 6,513,550 |
| 2024-08-08 | 5.080 | 5.120 | 5.020 | 5.090 | 5.090 | 5,218,000 |
| 2024-08-07 | 5.100 | 5.130 | 5.050 | 5.090 | 5.090 | 6,242,074 |
| 2024-08-06 | 5.090 | 5.150 | 5.050 | 5.110 | 5.110 | 5,765,800 |
| 2024-08-05 | 5.150 | 5.200 | 5.060 | 5.070 | 5.070 | 6,870,700 |
| 2024-08-02 | 5.200 | 5.250 | 5.160 | 5.180 | 5.180 | 5,716,600 |
| 2024-08-01 | 5.300 | 5.410 | 5.220 | 5.260 | 5.260 | 5,777,829 |
| 2024-07-31 | 5.120 | 5.320 | 5.110 | 5.310 | 5.310 | 7,431,595 |
| 2024-07-30 | 5.130 | 5.140 | 5.050 | 5.120 | 5.120 | 3,692,353 |
| 2024-07-29 | 5.200 | 5.210 | 5.110 | 5.130 | 5.130 | 4,495,400 |
| 2024-07-26 | 5.110 | 5.220 | 5.080 | 5.190 | 5.190 | 5,691,313 |
| 2024-07-25 | 5.090 | 5.150 | 5.030 | 5.080 | 5.080 | 5,622,373 |
| 2024-07-24 | 5.080 | 5.170 | 5.040 | 5.130 | 5.130 | 7,684,264 |
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.