Singapore markets close in 1 hour 4 minutes
Straits Times Index
3,298.70 -15.35 (-0.46%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,254.23 -381.99 (-1.95%) FTSE 100
8,400.31 -23.89 (-0.28%) Bitcoin USD
70,953.30 +4,105.35 (+6.14%) CMC Crypto 200
1,526.70 +38.16 (+2.56%)
Ningbo Jintian Copper (Group) Co., Ltd. (601609.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7.03 | 7.05 | 6.71 | 6.73 | 6.73 | 20,072,300 |
| 20 May 2024 | 6.72 | 6.95 | 6.70 | 6.91 | 6.91 | 20,987,432 |
| 17 May 2024 | 6.52 | 6.64 | 6.47 | 6.63 | 6.63 | 8,187,600 |
| 16 May 2024 | 6.62 | 6.73 | 6.50 | 6.52 | 6.52 | 10,351,693 |
| 15 May 2024 | 6.67 | 6.74 | 6.58 | 6.61 | 6.61 | 6,932,026 |
| 14 May 2024 | 6.65 | 6.73 | 6.64 | 6.69 | 6.69 | 8,453,462 |
| 13 May 2024 | 6.64 | 6.66 | 6.53 | 6.62 | 6.62 | 10,400,100 |
| 10 May 2024 | 6.69 | 6.76 | 6.60 | 6.73 | 6.73 | 11,589,500 |
| 09 May 2024 | 6.50 | 6.67 | 6.49 | 6.66 | 6.66 | 9,844,500 |
| 08 May 2024 | 6.53 | 6.60 | 6.50 | 6.51 | 6.51 | 7,950,700 |
| 07 May 2024 | 6.51 | 6.63 | 6.51 | 6.57 | 6.57 | 8,579,000 |
| 06 May 2024 | 6.52 | 6.60 | 6.45 | 6.55 | 6.55 | 14,687,300 |
| 30 Apr 2024 | 6.55 | 6.63 | 6.45 | 6.48 | 6.48 | 13,116,300 |
| 29 Apr 2024 | 6.55 | 6.64 | 6.30 | 6.55 | 6.55 | 21,034,785 |
| 26 Apr 2024 | 6.42 | 6.67 | 6.42 | 6.67 | 6.67 | 12,769,293 |
| 25 Apr 2024 | 6.42 | 6.57 | 6.33 | 6.52 | 6.52 | 13,368,800 |
| 24 Apr 2024 | 6.26 | 6.37 | 6.15 | 6.34 | 6.34 | 9,576,955 |
| 23 Apr 2024 | 6.47 | 6.47 | 6.19 | 6.23 | 6.23 | 13,056,700 |
| 22 Apr 2024 | 6.47 | 6.52 | 6.29 | 6.32 | 6.32 | 10,093,637 |
| 19 Apr 2024 | 6.39 | 6.57 | 6.35 | 6.41 | 6.41 | 11,728,741 |
| 18 Apr 2024 | 6.33 | 6.43 | 6.31 | 6.38 | 6.38 | 10,376,670 |
| 17 Apr 2024 | 6.20 | 6.36 | 6.19 | 6.35 | 6.35 | 10,579,522 |
| 16 Apr 2024 | 6.46 | 6.55 | 6.14 | 6.15 | 6.15 | 15,112,400 |
| 15 Apr 2024 | 6.56 | 6.58 | 6.33 | 6.49 | 6.49 | 15,498,177 |
| 12 Apr 2024 | 6.58 | 6.65 | 6.50 | 6.57 | 6.57 | 10,199,633 |
| 11 Apr 2024 | 6.50 | 6.69 | 6.46 | 6.59 | 6.59 | 12,494,623 |
| 10 Apr 2024 | 6.64 | 6.69 | 6.49 | 6.54 | 6.54 | 13,737,591 |
| 09 Apr 2024 | 6.40 | 6.68 | 6.31 | 6.62 | 6.62 | 19,017,839 |
| 08 Apr 2024 | 6.60 | 6.73 | 6.47 | 6.48 | 6.48 | 27,718,432 |
| 03 Apr 2024 | 6.43 | 6.55 | 6.39 | 6.53 | 6.53 | 19,308,011 |
| 02 Apr 2024 | 6.36 | 6.46 | 6.32 | 6.41 | 6.41 | 14,234,017 |
| 01 Apr 2024 | 6.22 | 6.36 | 6.20 | 6.28 | 6.28 | 13,003,833 |
| 29 Mar 2024 | 6.05 | 6.16 | 6.03 | 6.15 | 6.15 | 5,718,745 |
| 28 Mar 2024 | 5.81 | 6.07 | 5.81 | 6.04 | 6.04 | 9,424,952 |
| 27 Mar 2024 | 5.97 | 6.02 | 5.85 | 5.85 | 5.85 | 8,101,574 |
| 26 Mar 2024 | 5.94 | 6.01 | 5.88 | 5.99 | 5.99 | 9,061,049 |
| 25 Mar 2024 | 6.05 | 6.15 | 6.00 | 6.01 | 6.01 | 9,306,900 |
| 22 Mar 2024 | 6.14 | 6.16 | 5.98 | 6.09 | 6.09 | 12,681,417 |
| 21 Mar 2024 | 6.15 | 6.24 | 6.04 | 6.15 | 6.15 | 12,805,417 |
| 20 Mar 2024 | 6.07 | 6.15 | 6.02 | 6.10 | 6.10 | 9,596,874 |
| 19 Mar 2024 | 6.08 | 6.20 | 6.03 | 6.07 | 6.07 | 11,778,000 |
| 18 Mar 2024 | 6.17 | 6.29 | 6.01 | 6.11 | 6.11 | 15,231,621 |
| 15 Mar 2024 | 5.80 | 6.08 | 5.78 | 6.08 | 6.08 | 17,742,805 |
| 14 Mar 2024 | 5.90 | 6.03 | 5.80 | 5.84 | 5.84 | 14,195,400 |
| 13 Mar 2024 | 5.81 | 5.83 | 5.75 | 5.79 | 5.79 | 6,397,800 |
| 12 Mar 2024 | 5.86 | 5.89 | 5.75 | 5.81 | 5.81 | 8,330,100 |
| 11 Mar 2024 | 5.79 | 5.88 | 5.78 | 5.88 | 5.88 | 7,303,425 |
| 08 Mar 2024 | 5.89 | 5.96 | 5.77 | 5.85 | 5.85 | 7,826,000 |
| 07 Mar 2024 | 5.75 | 5.97 | 5.74 | 5.85 | 5.85 | 10,961,234 |
| 06 Mar 2024 | 5.71 | 5.80 | 5.66 | 5.73 | 5.73 | 6,562,200 |
| 05 Mar 2024 | 5.77 | 5.86 | 5.69 | 5.75 | 5.75 | 9,287,400 |
| 04 Mar 2024 | 5.81 | 5.83 | 5.65 | 5.72 | 5.72 | 8,285,000 |
| 01 Mar 2024 | 5.85 | 5.92 | 5.76 | 5.81 | 5.81 | 8,913,600 |
| 29 Feb 2024 | 5.66 | 5.89 | 5.65 | 5.88 | 5.88 | 8,881,200 |
| 28 Feb 2024 | 5.94 | 6.01 | 5.67 | 5.68 | 5.68 | 12,319,800 |
| 27 Feb 2024 | 5.85 | 5.91 | 5.78 | 5.91 | 5.91 | 7,030,300 |
| 26 Feb 2024 | 5.81 | 5.95 | 5.80 | 5.86 | 5.86 | 8,762,100 |
| 23 Feb 2024 | 5.81 | 5.84 | 5.72 | 5.84 | 5.84 | 6,820,326 |
| 22 Feb 2024 | 5.69 | 5.82 | 5.69 | 5.80 | 5.80 | 6,652,200 |
| 21 Feb 2024 | 5.65 | 5.90 | 5.62 | 5.73 | 5.73 | 8,061,488 |
| 20 Feb 2024 | 5.58 | 5.71 | 5.54 | 5.69 | 5.69 | 8,976,300 |
| 19 Feb 2024 | 5.65 | 5.78 | 5.49 | 5.60 | 5.60 | 15,593,997 |
| 08 Feb 2024 | 5.46 | 5.67 | 5.30 | 5.64 | 5.64 | 18,667,587 |
| 07 Feb 2024 | 5.13 | 5.54 | 5.13 | 5.45 | 5.45 | 19,960,077 |
| 06 Feb 2024 | 4.82 | 5.30 | 4.75 | 5.14 | 5.14 | 15,261,965 |
| 05 Feb 2024 | 5.28 | 5.28 | 4.82 | 4.93 | 4.93 | 18,442,854 |
| 02 Feb 2024 | 5.64 | 5.72 | 5.18 | 5.35 | 5.35 | 12,168,500 |
| 01 Feb 2024 | 5.65 | 5.76 | 5.50 | 5.63 | 5.63 | 11,594,646 |
| 31 Jan 2024 | 5.88 | 6.01 | 5.73 | 5.74 | 5.74 | 8,711,553 |
| 30 Jan 2024 | 6.11 | 6.16 | 5.94 | 5.98 | 5.98 | 6,482,900 |
| 29 Jan 2024 | 6.24 | 6.28 | 6.08 | 6.13 | 6.13 | 6,717,127 |
| 26 Jan 2024 | 6.16 | 6.28 | 6.13 | 6.24 | 6.24 | 6,911,582 |
| 25 Jan 2024 | 5.91 | 6.18 | 5.90 | 6.16 | 6.16 | 8,831,100 |
| 24 Jan 2024 | 5.83 | 5.90 | 5.64 | 5.90 | 5.90 | 9,172,094 |
| 23 Jan 2024 | 5.73 | 5.82 | 5.57 | 5.79 | 5.79 | 11,717,726 |
| 22 Jan 2024 | 6.16 | 6.23 | 5.74 | 5.76 | 5.76 | 14,282,133 |
| 19 Jan 2024 | 6.26 | 6.30 | 6.18 | 6.21 | 6.21 | 8,280,665 |
| 18 Jan 2024 | 6.50 | 6.51 | 6.13 | 6.26 | 6.26 | 14,943,600 |
| 17 Jan 2024 | 6.62 | 6.66 | 6.48 | 6.49 | 6.49 | 4,914,600 |
| 16 Jan 2024 | 6.66 | 6.75 | 6.55 | 6.64 | 6.64 | 5,480,401 |
| 15 Jan 2024 | 6.70 | 6.72 | 6.65 | 6.67 | 6.67 | 5,172,900 |
| 12 Jan 2024 | 6.70 | 6.79 | 6.69 | 6.70 | 6.70 | 4,123,500 |
| 11 Jan 2024 | 6.64 | 6.74 | 6.63 | 6.71 | 6.71 | 4,825,900 |
| 10 Jan 2024 | 6.71 | 6.76 | 6.64 | 6.64 | 6.64 | 4,732,200 |
| 09 Jan 2024 | 6.67 | 6.74 | 6.62 | 6.71 | 6.71 | 5,278,590 |
| 08 Jan 2024 | 6.80 | 6.81 | 6.65 | 6.66 | 6.66 | 6,558,800 |
| 05 Jan 2024 | 6.86 | 6.89 | 6.77 | 6.80 | 6.80 | 6,968,600 |
| 04 Jan 2024 | 6.86 | 6.88 | 6.80 | 6.85 | 6.85 | 6,118,300 |
| 03 Jan 2024 | 6.86 | 6.90 | 6.81 | 6.85 | 6.85 | 9,641,576 |
| 02 Jan 2024 | 6.77 | 6.89 | 6.74 | 6.85 | 6.85 | 9,976,900 |
| 29 Dec 2023 | 6.69 | 6.77 | 6.64 | 6.77 | 6.77 | 6,215,610 |
| 28 Dec 2023 | 6.59 | 6.70 | 6.53 | 6.67 | 6.67 | 6,361,100 |
| 27 Dec 2023 | 6.48 | 6.58 | 6.46 | 6.55 | 6.55 | 4,618,084 |
| 26 Dec 2023 | 6.53 | 6.60 | 6.47 | 6.49 | 6.49 | 4,894,200 |
| 25 Dec 2023 | 6.52 | 6.58 | 6.47 | 6.56 | 6.56 | 5,967,401 |
| 22 Dec 2023 | 6.54 | 6.62 | 6.44 | 6.57 | 6.57 | 7,250,800 |
| 21 Dec 2023 | 6.46 | 6.54 | 6.40 | 6.53 | 6.53 | 5,749,350 |
| 20 Dec 2023 | 6.52 | 6.59 | 6.48 | 6.48 | 6.48 | 4,084,493 |
| 19 Dec 2023 | 6.53 | 6.55 | 6.46 | 6.52 | 6.52 | 5,739,800 |
| 18 Dec 2023 | 6.61 | 6.66 | 6.51 | 6.54 | 6.54 | 5,646,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.