Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.740	4.780	4.700	4.720	4.531	20,625,019
2023-10-31	4.740	4.790	4.690	4.730	4.541	28,374,779
2023-10-30	4.740	4.790	4.710	4.760	4.570	35,546,969
2023-10-27	4.730	4.820	4.690	4.740	4.550	30,880,299
2023-10-26	4.680	4.740	4.620	4.730	4.541	24,365,858
2023-10-25	4.700	4.790	4.680	4.690	4.502	30,604,186
2023-10-24	4.550	4.670	4.530	4.650	4.464	39,517,185
2023-10-23	4.720	4.720	4.480	4.510	4.330	51,082,288
2023-10-20	4.750	4.800	4.720	4.740	4.550	18,893,183
2023-10-19	4.780	4.830	4.750	4.760	4.570	19,492,435
2023-10-18	4.880	4.890	4.790	4.800	4.608	21,157,892
2023-10-17	4.890	4.900	4.830	4.880	4.685	26,567,346
2023-10-16	4.930	4.940	4.870	4.900	4.704	29,616,685
2023-10-13	5.020	5.030	4.890	4.910	4.714	36,304,187
2023-10-12	5.020	5.070	4.990	5.050	4.848	30,560,324
2023-10-11	5.070	5.080	4.990	5.000	4.800	23,323,962
2023-10-10	5.080	5.120	5.020	5.050	4.848	30,031,699
2023-10-09	5.140	5.140	5.030	5.080	4.877	29,847,999
2023-09-28	5.120	5.200	5.120	5.140	4.934	29,622,018
2023-09-27	5.160	5.190	5.100	5.110	4.906	28,465,260
2023-09-26	5.160	5.180	5.130	5.140	4.934	32,370,397
2023-09-25	5.190	5.210	5.150	5.170	4.963	26,154,026
2023-09-22	5.300	5.300	5.140	5.210	5.002	51,718,664
2023-09-21	5.320	5.340	5.260	5.270	5.059	21,386,175
2023-09-20	5.330	5.370	5.270	5.300	5.088	34,770,096
2023-09-19	5.400	5.420	5.330	5.360	5.146	29,303,918
2023-09-18	5.420	5.430	5.340	5.420	5.203	36,255,447
2023-09-15	5.480	5.540	5.420	5.450	5.232	38,378,285
2023-09-14	5.410	5.500	5.400	5.460	5.242	31,906,341
2023-09-13	5.410	5.540	5.390	5.430	5.213	43,121,552
2023-09-12	5.470	5.540	5.400	5.430	5.213	32,297,802
2023-09-11	5.350	5.500	5.320	5.470	5.251	49,660,954
2023-09-08	5.320	5.380	5.260	5.350	5.136	24,830,900
2023-09-07	5.420	5.430	5.300	5.320	5.107	28,593,528
2023-09-06	5.420	5.500	5.340	5.440	5.222	37,486,997
2023-09-05	5.430	5.460	5.340	5.440	5.222	51,333,130
2023-09-04	5.170	5.550	5.170	5.470	5.251	105,014,367
2023-09-01	4.990	5.190	4.990	5.170	4.963	61,372,632
2023-08-31	5.090	5.130	4.980	4.990	4.790	54,038,006
2023-08-30	5.180	5.220	5.060	5.090	4.886	71,763,172
2023-08-29	5.280	5.310	5.210	5.240	5.030	48,298,792
2023-08-28	5.450	5.480	5.230	5.300	5.088	63,178,375
2023-08-25	5.260	5.280	5.130	5.180	4.973	33,238,582
2023-08-24	5.250	5.330	5.190	5.270	5.059	36,396,577
2023-08-23	5.350	5.370	5.200	5.220	5.011	29,048,406
2023-08-22	5.300	5.380	5.230	5.360	5.146	44,860,169
2023-08-21	5.320	5.390	5.280	5.300	5.088	27,970,232
2023-08-18	5.420	5.460	5.320	5.320	5.107	26,341,775
2023-08-17	5.400	5.410	5.270	5.390	5.174	42,412,767
2023-08-16	5.430	5.470	5.350	5.390	5.174	28,037,366
2023-08-15	5.460	5.540	5.400	5.450	5.232	41,298,048
2023-08-14	5.440	5.520	5.390	5.460	5.242	35,156,119
2023-08-11	5.630	5.650	5.470	5.480	5.261	40,585,714
2023-08-10	5.640	5.680	5.550	5.600	5.376	43,716,137
2023-08-09	5.680	5.750	5.630	5.650	5.424	61,344,205
2023-08-08	5.840	5.870	5.650	5.820	5.587	88,948,010
2023-08-07	5.940	5.950	5.800	5.890	5.654	67,260,029
2023-08-04	5.720	5.970	5.700	5.850	5.616	104,625,574
2023-08-03	5.800	5.850	5.640	5.740	5.510	114,896,015
2023-08-02	6.210	6.250	5.880	5.920	5.683	177,265,980

← NewerPage 13 of 21 · 1,219 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.