Ningbo Jintian Copper Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.200	10.340	10.060	10.150	10.150	21,306,585
2026-10-15	10.300	10.360	9.980	10.060	10.060	30,557,337
2026-10-14	10.630	10.800	10.410	10.470	10.470	20,909,230
2026-10-13	10.420	10.790	10.300	10.700	10.700	29,448,129
2026-10-12	10.700	10.980	10.580	10.600	10.600	28,413,925
2026-10-09	11.050	11.180	10.490	10.780	10.780	44,012,396
2026-10-08	11.720	11.800	11.070	11.110	11.110	44,011,080
2026-09-30	11.550	11.870	11.220	11.720	11.720	46,993,391
2026-09-29	11.100	11.460	10.970	11.320	11.320	38,431,293
2026-09-28	11.790	11.810	11.130	11.190	11.190	45,827,601
2026-09-24	12.700	12.750	11.760	11.860	11.860	66,965,920
2026-09-23	12.900	13.080	12.500	12.790	12.790	51,960,302
2026-09-22	13.280	13.450	12.920	13.250	13.250	60,855,799
2026-09-21	13.200	13.560	13.130	13.260	13.260	41,045,987
2026-09-18	13.190	13.340	12.950	13.280	13.280	34,668,073
2026-09-17	13.020	13.340	12.950	13.020	13.020	29,910,481
2026-09-16	12.790	13.300	12.730	13.220	13.220	35,187,472
2026-09-15	13.200	13.200	12.800	12.820	12.820	23,038,984
2026-09-14	12.600	13.310	12.460	13.140	13.140	38,902,575
2026-09-11	12.950	13.220	12.680	12.790	12.790	40,638,710
2026-09-10	13.230	13.460	13.110	13.250	13.250	34,261,380
2026-09-09	13.800	14.020	13.150	13.270	13.270	46,560,179
2026-09-08	13.270	13.500	13.080	13.390	13.390	38,810,362
2026-09-07	13.340	13.480	13.010	13.310	13.310	49,179,421
2026-09-04	13.740	13.810	13.200	13.340	13.340	63,287,123
2026-09-03	13.600	13.920	13.360	13.810	13.810	63,676,193
2026-09-02	13.240	13.610	13.070	13.460	13.460	46,806,399
2026-09-01	13.600	13.860	13.340	13.460	13.460	41,244,831
2026-08-31	12.630	13.540	12.560	13.490	13.490	57,491,760
2026-08-28	13.300	13.340	12.920	12.980	12.980	45,706,286
2026-08-27	13.170	13.630	13.020	13.350	13.350	66,568,292
2026-08-26	13.460	13.640	13.170	13.170	13.170	58,244,290
2026-08-25	13.120	13.550	13.100	13.460	13.460	73,225,650
2026-08-24	13.100	13.490	13.010	13.380	13.380	95,827,177
2026-08-21	12.860	13.460	12.780	13.230	13.230	106,105,775
2026-08-20	12.830	13.020	12.410	12.870	12.870	149,272,112
2026-08-19	11.890	13.150	11.830	12.950	12.950	203,916,463
2026-08-18	11.750	11.960	11.490	11.950	11.950	91,220,902
2026-08-17	11.290	11.750	11.030	11.710	11.710	133,716,650
2026-08-14	10.100	10.950	10.040	10.950	10.950	59,204,554
2026-08-13	10.230	10.250	9.940	9.950	9.950	26,476,285
2026-08-12	10.180	10.320	10.150	10.190	10.190	15,238,217
2026-08-11	10.360	10.420	10.170	10.180	10.180	21,108,004
2026-08-10	10.560	10.590	10.330	10.400	10.400	25,020,958
2026-08-07	10.280	10.480	10.180	10.450	10.450	29,481,053
2026-08-06	10.530	10.580	10.150	10.260	10.260	28,526,900
2026-08-05	10.240	10.510	10.200	10.420	10.420	26,862,961
2026-08-04	9.960	10.270	9.960	10.190	10.190	23,087,476
2026-08-03	9.840	10.020	9.760	9.940	9.940	16,835,513
2026-07-31	10.000	10.120	9.820	9.840	9.840	26,630,392
2026-07-30	9.950	10.140	9.620	9.750	9.750	30,304,813
2026-07-29	9.650	10.140	9.640	10.070	10.070	37,925,047
2026-07-28	9.700	9.830	9.540	9.600	9.600	18,126,100
2026-07-27	9.550	9.980	9.500	9.820	9.820	23,362,153
2026-07-24	9.700	9.740	9.430	9.480	9.480	22,948,980
2026-07-23	9.630	9.910	9.560	9.890	9.890	23,233,257
2026-07-22	9.590	9.910	9.500	9.620	9.620	30,779,349
2026-07-21	9.260	9.700	9.030	9.640	9.640	38,800,655
2026-07-20	9.720	9.750	9.030	9.230	9.230	38,575,383
2026-07-17	10.020	10.170	9.570	9.580	9.580	45,147,366

Page 1 of 5 · 241 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.