Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.020 | 4.110 | 4.020 | 4.090 | 3.979 | 26,453,095 |
| 2024-07-25 | 4.010 | 4.060 | 3.990 | 4.030 | 3.920 | 24,832,984 |
| 2024-07-24 | 4.040 | 4.070 | 3.990 | 4.030 | 3.920 | 35,942,246 |
| 2024-07-23 | 4.180 | 4.200 | 4.040 | 4.050 | 3.940 | 43,642,422 |
| 2024-07-22 | 4.220 | 4.250 | 4.180 | 4.200 | 4.086 | 27,517,276 |
| 2024-07-19 | 4.270 | 4.270 | 4.190 | 4.250 | 4.134 | 34,361,691 |
| 2024-07-18 | 4.280 | 4.320 | 4.220 | 4.300 | 4.183 | 31,011,983 |
| 2024-07-17 | 4.420 | 4.430 | 4.310 | 4.310 | 4.193 | 36,839,461 |
| 2024-07-16 | 4.390 | 4.430 | 4.360 | 4.410 | 4.290 | 25,188,150 |
| 2024-07-15 | 4.380 | 4.450 | 4.340 | 4.390 | 4.270 | 32,183,968 |
| 2024-07-12 | 4.420 | 4.440 | 4.360 | 4.400 | 4.280 | 32,857,303 |
| 2024-07-11 | 4.340 | 4.450 | 4.310 | 4.440 | 4.319 | 43,870,758 |
| 2024-07-10 | 4.350 | 4.390 | 4.260 | 4.280 | 4.163 | 36,886,501 |
| 2024-07-09 | 4.220 | 4.370 | 4.200 | 4.350 | 4.231 | 39,939,530 |
| 2024-07-08 | 4.350 | 4.390 | 4.270 | 4.280 | 4.109 | 33,661,159 |
| 2024-07-05 | 4.250 | 4.360 | 4.230 | 4.350 | 4.176 | 35,261,866 |
| 2024-07-04 | 4.360 | 4.390 | 4.240 | 4.250 | 4.080 | 31,983,522 |
| 2024-07-03 | 4.310 | 4.340 | 4.300 | 4.310 | 4.138 | 19,256,377 |
| 2024-07-02 | 4.320 | 4.350 | 4.280 | 4.320 | 4.147 | 28,370,193 |
| 2024-07-01 | 4.280 | 4.340 | 4.260 | 4.320 | 4.147 | 33,886,098 |
| 2024-06-28 | 4.180 | 4.300 | 4.170 | 4.240 | 4.070 | 38,685,978 |
| 2024-06-27 | 4.240 | 4.260 | 4.170 | 4.180 | 4.013 | 30,256,877 |
| 2024-06-26 | 4.200 | 4.270 | 4.150 | 4.270 | 4.099 | 32,229,188 |
| 2024-06-25 | 4.190 | 4.250 | 4.170 | 4.210 | 4.042 | 31,658,539 |
| 2024-06-24 | 4.240 | 4.250 | 4.160 | 4.180 | 4.013 | 37,852,795 |
| 2024-06-21 | 4.320 | 4.360 | 4.290 | 4.310 | 4.138 | 24,682,029 |
| 2024-06-20 | 4.380 | 4.450 | 4.300 | 4.300 | 4.128 | 41,197,623 |
| 2024-06-19 | 4.380 | 4.430 | 4.370 | 4.380 | 4.205 | 37,004,862 |
| 2024-06-18 | 4.340 | 4.410 | 4.310 | 4.370 | 4.195 | 29,650,063 |
| 2024-06-17 | 4.350 | 4.400 | 4.320 | 4.330 | 4.157 | 28,763,240 |
| 2024-06-14 | 4.340 | 4.380 | 4.310 | 4.370 | 4.195 | 34,789,994 |
| 2024-06-13 | 4.410 | 4.420 | 4.320 | 4.350 | 4.176 | 45,293,300 |
| 2024-06-12 | 4.410 | 4.450 | 4.370 | 4.420 | 4.243 | 40,658,702 |
| 2024-06-11 | 4.480 | 4.490 | 4.360 | 4.410 | 4.234 | 54,265,871 |
| 2024-06-07 | 4.600 | 4.630 | 4.490 | 4.560 | 4.378 | 47,989,573 |
| 2024-06-06 | 4.590 | 4.660 | 4.550 | 4.560 | 4.378 | 53,945,888 |
| 2024-06-05 | 4.630 | 4.640 | 4.540 | 4.550 | 4.368 | 49,147,050 |
| 2024-06-04 | 4.600 | 4.720 | 4.560 | 4.700 | 4.512 | 54,184,959 |
| 2024-06-03 | 4.650 | 4.680 | 4.540 | 4.590 | 4.406 | 63,529,175 |
| 2024-05-31 | 4.720 | 4.770 | 4.650 | 4.690 | 4.502 | 59,598,751 |
| 2024-05-30 | 4.890 | 4.930 | 4.720 | 4.730 | 4.541 | 106,359,909 |
| 2024-05-29 | 4.770 | 4.950 | 4.740 | 4.930 | 4.733 | 118,333,147 |
| 2024-05-28 | 4.720 | 4.900 | 4.710 | 4.800 | 4.608 | 97,391,242 |
| 2024-05-27 | 4.620 | 4.710 | 4.620 | 4.700 | 4.512 | 39,090,107 |
| 2024-05-24 | 4.610 | 4.690 | 4.580 | 4.620 | 4.435 | 52,293,956 |
| 2024-05-23 | 4.740 | 4.740 | 4.600 | 4.620 | 4.435 | 94,529,101 |
| 2024-05-22 | 4.890 | 4.920 | 4.800 | 4.830 | 4.637 | 69,023,500 |
| 2024-05-21 | 5.060 | 5.090 | 4.850 | 4.870 | 4.675 | 114,049,691 |
| 2024-05-20 | 4.910 | 5.050 | 4.910 | 5.020 | 4.819 | 157,194,999 |
| 2024-05-17 | 4.700 | 4.810 | 4.670 | 4.810 | 4.618 | 60,106,636 |
| 2024-05-16 | 4.830 | 4.860 | 4.700 | 4.710 | 4.522 | 77,807,844 |
| 2024-05-15 | 4.800 | 4.890 | 4.720 | 4.780 | 4.589 | 74,984,205 |
| 2024-05-14 | 4.870 | 4.900 | 4.780 | 4.820 | 4.627 | 73,912,323 |
| 2024-05-13 | 4.840 | 4.870 | 4.770 | 4.830 | 4.637 | 60,873,675 |
| 2024-05-10 | 4.950 | 5.010 | 4.790 | 4.910 | 4.714 | 88,082,426 |
| 2024-05-09 | 4.720 | 4.920 | 4.710 | 4.890 | 4.694 | 94,031,271 |
| 2024-05-08 | 4.740 | 4.770 | 4.690 | 4.700 | 4.512 | 53,399,152 |
| 2024-05-07 | 4.810 | 4.880 | 4.750 | 4.770 | 4.579 | 63,920,088 |
| 2024-05-06 | 4.730 | 4.820 | 4.680 | 4.810 | 4.618 | 69,185,221 |
| 2024-04-30 | 4.800 | 4.870 | 4.710 | 4.730 | 4.541 | 69,574,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0550 CNY |
| 2025-06-26 | 0.0870 CNY |
| 2024-07-09 | 0.0560 CNY |
| 2023-06-28 | 0.1000 CNY |
| 2022-06-14 | 0.0947 CNY |
| 2021-06-18 | 0.0840 CNY |
| 2020-05-22 | 0.0720 CNY |
| 2019-05-16 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.