Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.720 | 4.790 | 4.650 | 4.790 | 4.598 | 74,937,700 |
| 2024-04-26 | 4.610 | 4.780 | 4.600 | 4.780 | 4.589 | 79,034,690 |
| 2024-04-25 | 4.560 | 4.680 | 4.480 | 4.600 | 4.416 | 69,501,144 |
| 2024-04-24 | 4.510 | 4.640 | 4.490 | 4.640 | 4.454 | 55,357,860 |
| 2024-04-23 | 4.660 | 4.680 | 4.490 | 4.510 | 4.330 | 83,374,899 |
| 2024-04-22 | 4.910 | 4.950 | 4.720 | 4.740 | 4.550 | 81,473,990 |
| 2024-04-19 | 4.900 | 5.040 | 4.820 | 4.880 | 4.685 | 88,462,188 |
| 2024-04-18 | 4.810 | 4.940 | 4.760 | 4.900 | 4.704 | 80,574,510 |
| 2024-04-17 | 4.670 | 4.850 | 4.670 | 4.850 | 4.656 | 78,767,225 |
| 2024-04-16 | 4.920 | 4.960 | 4.620 | 4.650 | 4.464 | 110,763,976 |
| 2024-04-15 | 4.930 | 4.980 | 4.750 | 4.960 | 4.762 | 108,790,825 |
| 2024-04-12 | 5.060 | 5.090 | 4.970 | 5.040 | 4.838 | 97,490,286 |
| 2024-04-11 | 4.890 | 5.170 | 4.800 | 5.020 | 4.819 | 142,751,476 |
| 2024-04-10 | 5.010 | 5.060 | 4.890 | 4.970 | 4.771 | 99,057,772 |
| 2024-04-09 | 4.920 | 5.040 | 4.890 | 4.970 | 4.771 | 99,893,459 |
| 2024-04-08 | 5.050 | 5.250 | 4.930 | 4.940 | 4.742 | 195,010,651 |
| 2024-04-03 | 4.840 | 5.000 | 4.800 | 4.970 | 4.771 | 129,617,457 |
| 2024-04-02 | 4.750 | 4.850 | 4.730 | 4.810 | 4.618 | 77,567,731 |
| 2024-04-01 | 4.760 | 4.810 | 4.680 | 4.760 | 4.570 | 75,515,525 |
| 2024-03-29 | 4.550 | 4.690 | 4.550 | 4.690 | 4.502 | 33,054,728 |
| 2024-03-28 | 4.480 | 4.590 | 4.440 | 4.550 | 4.368 | 45,691,600 |
| 2024-03-27 | 4.520 | 4.550 | 4.440 | 4.450 | 4.272 | 31,338,434 |
| 2024-03-26 | 4.550 | 4.580 | 4.460 | 4.540 | 4.358 | 39,336,503 |
| 2024-03-25 | 4.540 | 4.660 | 4.530 | 4.560 | 4.378 | 50,193,751 |
| 2024-03-22 | 4.670 | 4.710 | 4.530 | 4.550 | 4.368 | 60,551,189 |
| 2024-03-21 | 4.750 | 4.780 | 4.650 | 4.710 | 4.522 | 47,908,134 |
| 2024-03-20 | 4.650 | 4.730 | 4.620 | 4.680 | 4.493 | 50,701,179 |
| 2024-03-19 | 4.700 | 4.790 | 4.670 | 4.690 | 4.502 | 67,995,448 |
| 2024-03-18 | 4.780 | 4.790 | 4.650 | 4.710 | 4.522 | 83,370,651 |
| 2024-03-15 | 4.490 | 4.730 | 4.460 | 4.730 | 4.541 | 98,221,548 |
| 2024-03-14 | 4.550 | 4.670 | 4.490 | 4.520 | 4.339 | 76,097,024 |
| 2024-03-13 | 4.450 | 4.500 | 4.390 | 4.470 | 4.291 | 43,366,198 |
| 2024-03-12 | 4.570 | 4.580 | 4.440 | 4.470 | 4.291 | 57,386,471 |
| 2024-03-11 | 4.570 | 4.640 | 4.510 | 4.580 | 4.397 | 60,384,585 |
| 2024-03-08 | 4.500 | 4.600 | 4.440 | 4.570 | 4.387 | 64,848,962 |
| 2024-03-07 | 4.410 | 4.630 | 4.400 | 4.490 | 4.310 | 95,818,477 |
| 2024-03-06 | 4.340 | 4.410 | 4.310 | 4.390 | 4.214 | 40,490,191 |
| 2024-03-05 | 4.310 | 4.400 | 4.300 | 4.350 | 4.176 | 41,006,449 |
| 2024-03-04 | 4.380 | 4.400 | 4.290 | 4.330 | 4.157 | 36,484,427 |
| 2024-03-01 | 4.330 | 4.360 | 4.300 | 4.360 | 4.186 | 40,512,177 |
| 2024-02-29 | 4.210 | 4.330 | 4.200 | 4.320 | 4.147 | 43,121,821 |
| 2024-02-28 | 4.300 | 4.370 | 4.220 | 4.230 | 4.061 | 55,805,065 |
| 2024-02-27 | 4.240 | 4.320 | 4.220 | 4.320 | 4.147 | 35,986,586 |
| 2024-02-26 | 4.330 | 4.360 | 4.250 | 4.250 | 4.080 | 41,904,153 |
| 2024-02-23 | 4.290 | 4.350 | 4.270 | 4.330 | 4.157 | 45,987,554 |
| 2024-02-22 | 4.260 | 4.300 | 4.220 | 4.290 | 4.118 | 38,677,907 |
| 2024-02-21 | 4.250 | 4.370 | 4.210 | 4.270 | 4.099 | 45,837,933 |
| 2024-02-20 | 4.270 | 4.290 | 4.220 | 4.280 | 4.109 | 31,343,672 |
| 2024-02-19 | 4.270 | 4.340 | 4.230 | 4.280 | 4.109 | 54,472,051 |
| 2024-02-08 | 4.280 | 4.470 | 4.240 | 4.260 | 4.090 | 90,426,911 |
| 2024-02-07 | 4.010 | 4.290 | 4.000 | 4.290 | 4.118 | 88,122,565 |
| 2024-02-06 | 3.650 | 4.060 | 3.610 | 4.030 | 3.869 | 57,354,736 |
| 2024-02-05 | 3.800 | 3.860 | 3.570 | 3.690 | 3.542 | 57,715,252 |
| 2024-02-02 | 3.940 | 3.980 | 3.720 | 3.820 | 3.667 | 41,455,392 |
| 2024-02-01 | 3.950 | 4.030 | 3.880 | 3.930 | 3.773 | 32,849,955 |
| 2024-01-31 | 4.030 | 4.080 | 3.940 | 3.960 | 3.802 | 32,454,535 |
| 2024-01-30 | 4.120 | 4.160 | 4.040 | 4.050 | 3.888 | 26,768,086 |
| 2024-01-29 | 4.200 | 4.230 | 4.120 | 4.160 | 3.994 | 31,489,564 |
| 2024-01-26 | 4.160 | 4.220 | 4.120 | 4.190 | 4.022 | 43,695,575 |
| 2024-01-25 | 3.980 | 4.150 | 3.970 | 4.150 | 3.984 | 40,474,209 |
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.