Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

NORINCO International Cooperation Ltd. (000065.SZ)

Compare
11.25
-0.10
(-0.88%)
At close: February 21 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.3511.4711.1011.2511.2559,762,717
Feb 20, 202511.6411.8211.1811.3511.3597,046,418
Feb 19, 202511.3611.9811.1111.9811.9877,919,393
Feb 18, 20259.9510.899.8910.8910.8973,727,930
Feb 17, 202510.1510.169.859.909.9018,374,068
Feb 14, 202510.2510.4010.0510.2110.2121,466,152
Feb 13, 202510.2010.339.9810.0410.0424,440,298
Feb 12, 20259.809.869.749.849.846,814,632
Feb 11, 20259.929.929.739.799.796,760,666
Feb 10, 20259.909.989.769.809.8011,510,782
Feb 7, 20259.639.849.609.739.7311,319,104
Feb 6, 20259.549.659.429.659.656,956,732
Feb 5, 20259.699.749.519.559.555,578,370
Jan 27, 20259.729.779.599.689.686,389,712
Jan 24, 20259.479.649.459.609.605,529,914
Jan 23, 20259.569.709.489.489.486,422,928
Jan 22, 20259.589.599.399.529.526,840,852
Jan 21, 20259.909.909.569.609.608,279,793
Jan 20, 20259.819.899.669.849.8410,123,151
Jan 17, 20259.359.839.329.749.7413,515,949
Jan 16, 20259.449.459.339.399.397,548,860
Jan 15, 20259.299.339.219.299.295,799,506
Jan 14, 20259.099.359.089.339.338,964,030
Jan 13, 20258.929.078.869.059.056,169,000
Jan 10, 20259.149.178.999.009.006,228,762
Jan 9, 20259.169.229.099.139.134,512,800
Jan 8, 20259.319.319.039.229.228,140,243
Jan 7, 20259.319.349.219.319.315,394,779
Jan 6, 20259.289.409.189.319.318,858,817
Jan 3, 20259.549.639.279.279.2710,477,041
Jan 2, 20259.809.849.439.519.518,606,630
Dec 31, 202410.0310.059.789.789.789,386,171
Dec 30, 202410.0910.149.9910.0210.027,511,916
Dec 27, 202410.1010.1910.0510.1210.129,174,460
Dec 26, 202410.1210.1610.0210.0410.049,219,297
Dec 25, 202410.2710.2910.0610.1110.117,901,843
Dec 24, 202410.0710.2810.0710.2610.2611,970,924
Dec 23, 202410.1510.2510.0210.0310.039,892,436
Dec 20, 202410.2310.2510.1310.1510.158,247,957
Dec 19, 202410.0510.2410.0010.2410.249,657,367
Dec 18, 202410.1810.3510.1610.1810.189,142,059
Dec 17, 202410.3110.3310.0610.1510.1511,151,933
Dec 16, 202410.4410.4810.2610.3010.3012,009,894
Dec 13, 202410.6110.6610.4110.4210.4215,330,310
Dec 12, 202410.6710.7510.5610.6910.6911,650,081
Dec 11, 202410.5210.7510.5210.6310.6312,033,535
Dec 10, 202410.7710.9010.5310.6010.6026,259,313
Dec 9, 202410.8610.9010.4710.5710.5718,197,095
Dec 6, 202410.7310.9610.6010.9210.9216,310,629
Dec 5, 202410.5310.8510.4410.7210.7215,875,020
Dec 4, 202410.7610.7810.4510.5210.5214,622,195
Dec 3, 202411.0011.0510.6210.8010.8014,869,731
Dec 2, 202410.6910.9010.6910.8110.8113,451,114
Nov 29, 202410.4510.9010.3710.7310.7323,832,294
Nov 28, 202410.6010.6210.4010.4410.4412,232,060
Nov 27, 202410.5110.6010.3110.6010.6012,224,335
Nov 26, 202410.6110.6810.4510.5110.5112,144,026
Nov 25, 202411.0311.1010.4910.6910.6918,411,427
Nov 22, 202411.1311.6710.9611.0011.0030,021,944
Nov 21, 202411.0611.6111.0111.2211.2223,081,610
Nov 20, 202411.0511.3210.9711.1011.1023,832,414
Nov 19, 202411.2811.3510.8011.1011.1026,247,347
Nov 18, 202411.8012.0311.2611.3611.3637,678,801
Nov 15, 202411.3012.0811.3011.6511.6542,809,338
Nov 14, 202411.2412.0111.2411.5211.5238,380,977
Nov 13, 202411.1911.6211.1211.3411.3423,742,416
Nov 12, 202411.6511.7111.1511.2011.2030,304,024
Nov 11, 202411.4811.7411.3011.7211.7236,466,221
Nov 8, 202411.8011.8011.3711.5911.5940,552,639
Nov 7, 202411.4111.9711.2511.8711.8758,322,722
Nov 6, 202410.5611.4410.4011.2911.2951,867,885
Nov 5, 202410.2510.5310.1610.4710.4723,548,946
Nov 4, 202410.0910.3510.0110.2510.2515,385,903
Nov 1, 202410.2810.509.9910.0910.0925,695,634
Oct 31, 202410.1110.4210.1010.2910.2919,608,705
Oct 30, 202410.1010.269.9610.0410.0413,329,622
Oct 29, 202410.3610.5810.1210.1210.1229,841,446
Oct 28, 202410.0510.4110.0310.3410.3419,142,000
Oct 25, 20249.9610.149.9610.1210.1215,673,310
Oct 24, 202410.1810.209.909.999.9915,168,945
Oct 23, 202410.2310.4710.1710.2210.2214,659,158
Oct 22, 202410.2010.2610.1110.2410.2412,161,397
Oct 21, 202410.0910.299.9810.2510.2519,334,591
Oct 18, 20249.7910.239.6610.0510.0517,493,645
Oct 17, 202410.1010.179.809.819.8112,710,197
Oct 16, 202410.0610.229.9710.1010.1010,168,847
Oct 15, 202410.2910.3910.0210.0310.0313,918,997
Oct 14, 202410.1210.379.9710.3410.3417,336,967
Oct 11, 202410.7010.709.9710.1210.1226,728,108
Oct 10, 202410.2511.2910.1710.8710.8743,213,574
Oct 9, 202411.0011.0010.2310.2610.2622,970,328
Oct 8, 202411.6811.6810.6311.1811.1837,066,542
Sep 30, 202410.2010.719.9410.6210.6238,025,945
Sep 27, 20249.539.839.439.789.7821,918,781
Sep 26, 20248.899.358.859.349.3414,634,475
Sep 25, 20248.859.098.858.908.9014,143,230
Sep 24, 20248.458.768.418.768.7612,581,557
Sep 23, 20248.358.428.278.388.384,117,377
Sep 20, 20248.448.468.308.358.355,484,020
Sep 19, 20248.228.548.218.468.4612,548,917
Sep 18, 20248.218.268.078.208.204,640,263
Sep 13, 20248.228.328.208.208.205,123,150
Sep 12, 20248.238.398.238.248.244,890,586
Sep 11, 20248.268.298.208.258.253,321,498
Sep 10, 20248.358.408.188.318.316,437,975
Sep 9, 20248.258.518.208.348.347,242,353
Sep 6, 20248.418.458.278.318.316,452,458
Sep 5, 20248.378.468.348.408.405,466,704
Sep 4, 20248.268.458.268.348.348,277,294
Sep 3, 20248.288.418.238.338.338,649,050
Sep 2, 20248.788.788.278.288.2820,321,186
Aug 30, 20248.628.918.558.778.7712,075,025
Aug 29, 20248.528.688.438.618.618,387,633
Aug 28, 20248.508.648.478.528.526,338,235
Aug 27, 20248.808.808.518.588.586,259,230
Aug 26, 20248.658.888.618.788.788,291,027
Aug 23, 20248.568.678.508.658.656,098,388
Aug 22, 20248.838.838.518.548.549,421,426
Aug 21, 20248.808.858.708.848.845,676,703
Aug 20, 20249.099.128.758.828.828,757,308
Aug 19, 20248.969.178.949.099.097,968,600
Aug 16, 20249.309.348.979.009.0010,163,184
Aug 15, 20249.309.469.239.319.315,928,397
Aug 14, 20249.439.539.349.369.364,182,637
Aug 13, 20249.309.439.249.439.433,447,320
Aug 12, 20249.449.489.319.349.343,929,700
Aug 9, 20249.569.689.469.479.475,016,569
Aug 8, 20249.579.609.409.539.534,788,757
Aug 7, 20249.629.669.539.619.615,043,100
Aug 6, 20249.559.739.519.629.626,712,975
Aug 5, 20249.649.829.499.499.498,012,502
Aug 2, 20249.779.889.719.739.735,482,278
Aug 1, 20249.879.999.809.819.817,569,212
Jul 31, 20249.519.889.489.869.8612,325,021
Jul 30, 20249.369.589.339.519.515,996,302
Jul 29, 20249.469.509.309.429.425,021,205
Jul 26, 20249.349.539.289.409.406,543,391
Jul 25, 20249.249.409.199.289.285,133,421
Jul 24, 20249.349.469.239.289.286,010,433
Jul 23, 20249.529.609.339.349.346,040,660
Jul 22, 20249.689.709.429.529.526,556,392
Jul 19, 20249.539.739.529.689.685,104,800
Jul 18, 20249.659.659.429.569.567,228,835
Jul 17, 20249.649.769.609.639.635,233,800
Jul 16, 20249.629.659.569.619.614,715,362
Jul 15, 20249.679.759.599.619.614,515,658
Jul 12, 20249.769.939.689.759.756,644,085
Jul 11, 20249.859.909.719.859.857,299,037
Jul 10, 20249.809.879.649.669.664,955,528
Jul 9, 20249.619.879.549.819.816,054,772
Jul 8, 20249.959.989.659.689.686,225,600
Jul 5, 20249.9810.069.8710.0110.014,551,189
Jul 4, 202410.2110.309.949.999.996,117,772
Jul 3, 202410.3810.4310.2310.2410.243,464,600
Jul 2, 202410.5010.5710.3510.3810.385,570,513
Jul 1, 202410.4010.5310.3210.4910.495,495,304
Jun 28, 202410.1610.5010.1610.3710.377,508,100
Jun 27, 202410.4710.5310.1610.1810.186,193,775
Jun 26, 202410.3710.5210.1610.4710.478,951,885
Jun 25, 202410.3510.4810.2610.3610.365,451,700
Jun 24, 202410.7410.7410.3210.3410.347,628,604
Jun 21, 2024 0.09 Dividend
Jun 21, 202410.5010.7410.4310.6510.657,533,010
Jun 20, 202411.0311.0710.4010.5210.4316,160,551
Jun 19, 202411.2811.3411.0711.0910.995,555,019
Jun 18, 202411.0511.3610.9411.3411.249,020,699
Jun 17, 202411.2711.3610.9811.0010.908,117,788
Jun 14, 202411.3011.3311.1611.2811.185,318,300
Jun 13, 202411.5611.5911.2711.2911.195,454,030
Jun 12, 202411.4011.6011.3111.5511.456,549,478
Jun 11, 202411.3811.5011.1311.4011.308,740,537
Jun 7, 202411.2811.4211.2511.3611.265,295,617
Jun 6, 202411.6011.6911.1811.2511.159,337,303
Jun 5, 202411.7811.7811.5911.5911.498,015,168
Jun 4, 202411.3211.6611.3211.6511.558,575,193
Jun 3, 202411.6411.6811.2811.3911.2910,364,720
May 31, 202411.4811.6611.4811.6111.515,683,202
May 30, 202411.6811.8711.4711.5411.449,665,373
May 29, 202411.7011.9011.6111.7211.629,358,281
May 28, 202411.7111.8011.5911.6811.587,367,145
May 27, 202411.6311.7711.4811.7711.678,731,773
May 24, 202411.5911.7411.4711.5111.417,793,025
May 23, 202412.0012.0211.5911.6511.5510,042,914
May 22, 202412.0112.2111.9812.0311.927,983,332
May 21, 202412.2812.3311.9212.0111.9010,499,773
May 20, 202412.4012.4412.2512.3012.198,340,733
May 17, 202412.3512.4612.1312.4412.339,008,889
May 16, 202412.3612.5312.2412.2812.179,514,647
May 15, 202412.5812.6512.2712.2712.1615,342,917
May 14, 202412.6012.8612.5612.6512.5411,443,072
May 13, 202412.5512.7912.4312.6812.5714,350,497
May 10, 202412.9113.0912.5712.6412.5317,487,837
May 9, 202412.7513.0312.7512.9212.8116,379,767
May 8, 202412.8013.2512.5512.8312.7226,617,504
May 7, 202412.5013.1612.2612.8812.7731,410,805
May 6, 202412.2012.9012.2012.6112.5022,174,323
Apr 30, 202412.6112.6112.1012.1011.9916,101,057
Apr 29, 202412.4012.5712.1912.5212.4115,754,815
Apr 26, 202412.1012.4512.1012.4012.2914,036,698
Apr 25, 202412.5812.6012.1812.2112.1016,340,468
Apr 24, 202412.2812.4712.2312.4612.3513,941,433
Apr 23, 202412.3712.4912.1612.2512.1414,459,662
Apr 22, 202412.8512.9212.3612.4512.3422,438,695
Apr 19, 202412.8113.4812.7712.9012.7930,809,496
Apr 18, 202412.7013.2212.5512.9712.8637,473,955
Apr 17, 202411.8813.0911.7712.9012.7941,409,588
Apr 16, 202411.8612.2511.7112.0011.9034,241,985
Apr 15, 202411.2011.9111.1111.8411.7424,171,877
Apr 12, 202411.4111.5011.1511.1711.077,830,618
Apr 11, 202410.9311.6110.9211.4711.3711,154,445
Apr 10, 202411.3311.3510.9411.1211.028,412,640
Apr 9, 202411.3611.5111.2011.3111.218,179,585
Apr 8, 202411.6411.7511.2511.3611.2613,839,252
Apr 3, 202411.6811.8811.6511.7911.697,885,297
Apr 2, 202411.7311.8111.6011.7811.6814,174,540
Apr 1, 202411.0911.8311.0911.6711.5719,378,647
Mar 29, 202410.9211.0010.7610.8810.783,403,000
Mar 28, 202410.6511.1310.6410.9210.829,198,893
Mar 27, 202411.2011.2710.7010.7110.629,598,594
Mar 26, 202411.2011.2210.9911.1811.086,178,582
Mar 25, 202411.1911.4911.1011.1211.029,055,326
Mar 22, 202411.5511.5811.1911.3311.238,968,937
Mar 21, 202411.7011.7411.4311.5511.458,496,995
Mar 20, 202411.7611.7611.5211.6811.589,288,286
Mar 19, 202412.0412.0411.6511.7011.6011,262,129
Mar 18, 202411.9312.0411.6512.0311.9214,116,985
Mar 15, 202411.4011.6711.3311.6711.5710,370,837
Mar 14, 202411.3011.5111.2611.4211.3210,519,829
Mar 13, 202411.3811.4511.2311.3511.258,668,551
Mar 12, 202411.4611.4711.2011.3811.2810,612,280
Mar 11, 202411.5311.6911.3311.4411.349,871,439
Mar 8, 202411.4711.6311.3511.5111.419,156,009
Mar 7, 202411.3711.7011.3611.5511.4514,914,642
Mar 6, 202411.3011.6511.2811.4611.3613,937,580
Mar 5, 202411.0911.4911.0911.3611.2615,635,110
Mar 4, 202411.2111.2811.0011.2411.149,586,131
Mar 1, 202411.2011.3611.0811.2311.1310,787,187
Feb 29, 202410.7811.2210.7611.2011.1012,856,259
Feb 28, 202411.2011.4310.7310.7510.6616,555,230
Feb 27, 202410.9211.2010.8711.2011.1010,925,346
Feb 26, 202411.0811.2010.9511.0010.9012,496,283
Feb 23, 202410.9011.1110.7711.0710.9712,017,084
Feb 22, 202410.6210.9010.6010.8910.7911,376,582
Feb 21, 202410.4211.0510.3810.7010.6116,049,726

Related Tickers

POS.VI PORR AG
23.15
0.00%
 
EZE.MC Grupo Ezentis, S.A.
0.1030
+0.98%
 
ANA.MC Acciona, S.A.
109.00
0.00%
 
TRE.MC Técnicas Reunidas, S.A.
15.75
+0.32%
 
NVEE NV5 Global, Inc.
17.75
+1.84%
 
OHLA.MC Obrascón Huarte Lain, S.A.
0.4582
+0.48%
 
KBR KBR, Inc.
49.14
-3.15%
 
FLR Fluor Corporation
37.73
-5.27%