Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.860	3.990	3.820	3.980	3.821	39,162,422
2024-01-23	3.780	3.870	3.700	3.840	3.686	39,164,559
2024-01-22	3.990	4.000	3.730	3.790	3.638	48,821,048
2024-01-19	4.020	4.050	3.970	4.010	3.850	28,463,375
2024-01-18	4.070	4.080	3.890	4.030	3.869	53,300,969
2024-01-17	4.190	4.220	4.080	4.080	3.917	31,088,050
2024-01-16	4.230	4.260	4.160	4.210	4.042	31,336,251
2024-01-15	4.280	4.290	4.240	4.250	4.080	27,135,061
2024-01-12	4.250	4.350	4.250	4.300	4.128	26,040,805
2024-01-11	4.220	4.290	4.200	4.270	4.099	28,990,886
2024-01-10	4.270	4.290	4.220	4.230	4.061	26,706,957
2024-01-09	4.270	4.320	4.230	4.280	4.109	21,203,130
2024-01-08	4.340	4.340	4.250	4.260	4.090	26,464,308
2024-01-05	4.370	4.430	4.320	4.340	4.166	26,025,927
2024-01-04	4.400	4.400	4.350	4.380	4.205	24,036,450
2024-01-03	4.360	4.470	4.350	4.410	4.234	42,728,507
2024-01-02	4.330	4.410	4.310	4.370	4.195	42,523,733
2023-12-29	4.320	4.360	4.290	4.320	4.147	44,116,692
2023-12-28	4.250	4.360	4.250	4.340	4.166	38,294,984
2023-12-27	4.190	4.250	4.150	4.250	4.080	28,622,171
2023-12-26	4.260	4.280	4.170	4.190	4.022	25,089,275
2023-12-25	4.230	4.280	4.200	4.270	4.099	17,652,223
2023-12-22	4.240	4.290	4.180	4.250	4.080	30,233,476
2023-12-21	4.190	4.240	4.160	4.240	4.070	27,734,582
2023-12-20	4.250	4.280	4.210	4.220	4.051	18,144,950
2023-12-19	4.250	4.260	4.210	4.250	4.080	22,962,522
2023-12-18	4.310	4.320	4.240	4.260	4.090	25,024,434
2023-12-15	4.330	4.400	4.300	4.310	4.138	30,822,358
2023-12-14	4.340	4.380	4.320	4.330	4.157	23,259,853
2023-12-13	4.360	4.370	4.310	4.310	4.138	18,719,917
2023-12-12	4.360	4.390	4.340	4.380	4.205	17,430,613
2023-12-11	4.330	4.380	4.260	4.370	4.195	27,635,379
2023-12-08	4.410	4.420	4.350	4.350	4.176	24,251,620
2023-12-07	4.400	4.420	4.340	4.400	4.224	24,573,225
2023-12-06	4.320	4.430	4.310	4.400	4.224	25,760,541
2023-12-05	4.430	4.430	4.350	4.360	4.186	36,559,166
2023-12-04	4.490	4.530	4.430	4.450	4.272	37,386,799
2023-12-01	4.420	4.470	4.410	4.440	4.262	24,481,435
2023-11-30	4.510	4.510	4.400	4.430	4.253	34,408,657
2023-11-29	4.550	4.560	4.500	4.500	4.320	25,663,599
2023-11-28	4.530	4.540	4.490	4.520	4.339	24,205,845
2023-11-27	4.520	4.560	4.500	4.540	4.358	27,933,102
2023-11-24	4.580	4.580	4.520	4.530	4.349	18,010,320
2023-11-23	4.530	4.590	4.510	4.590	4.406	22,175,500
2023-11-22	4.610	4.610	4.530	4.540	4.358	24,603,135
2023-11-21	4.620	4.670	4.600	4.610	4.426	36,366,527
2023-11-20	4.640	4.650	4.560	4.600	4.416	28,174,877
2023-11-17	4.600	4.650	4.570	4.640	4.454	19,848,816
2023-11-16	4.650	4.660	4.580	4.600	4.416	26,790,855
2023-11-15	4.640	4.680	4.630	4.650	4.464	38,863,468
2023-11-14	4.580	4.610	4.540	4.600	4.416	33,514,312
2023-11-13	4.500	4.580	4.480	4.580	4.397	33,776,895
2023-11-10	4.520	4.530	4.480	4.520	4.339	24,777,107
2023-11-09	4.490	4.580	4.470	4.540	4.358	45,386,166
2023-11-08	4.550	4.560	4.450	4.490	4.310	69,603,030
2023-11-07	4.650	4.650	4.530	4.550	4.368	71,371,768
2023-11-06	4.700	4.730	4.640	4.660	4.474	39,651,912
2023-11-03	4.670	4.720	4.670	4.670	4.483	21,312,053
2023-11-02	4.750	4.780	4.670	4.680	4.493	23,574,800
2023-11-01	4.740	4.780	4.700	4.720	4.531	20,625,019

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.