Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.780	6.200	5.740	6.100	5.856	151,988,333
2023-07-31	5.700	5.930	5.660	5.770	5.539	62,957,881
2023-07-28	5.610	5.730	5.510	5.700	5.472	70,595,028
2023-07-27	5.640	5.670	5.540	5.570	5.347	47,067,694
2023-07-26	5.570	5.720	5.570	5.640	5.414	57,072,840
2023-07-25	5.620	5.730	5.570	5.610	5.386	58,465,442
2023-07-24	5.560	5.690	5.510	5.580	5.357	66,479,736
2023-07-21	5.480	5.760	5.440	5.640	5.414	103,516,763
2023-07-20	5.480	5.700	5.470	5.520	5.299	124,106,892
2023-07-19	5.260	5.560	5.240	5.480	5.261	114,600,221
2023-07-18	5.200	5.300	5.200	5.280	5.069	39,466,362
2023-07-17	5.200	5.330	5.200	5.240	5.030	56,557,598
2023-07-14	5.190	5.370	5.180	5.260	5.050	81,914,756
2023-07-13	5.160	5.240	5.150	5.190	4.982	66,603,026
2023-07-12	5.130	5.230	5.090	5.100	4.896	62,306,086
2023-07-11	5.170	5.200	5.100	5.150	4.944	69,050,230
2023-07-10	5.150	5.350	5.130	5.160	4.954	122,519,684
2023-07-07	5.160	5.250	4.960	5.150	4.944	164,827,276
2023-07-06	5.340	5.400	5.120	5.150	4.944	210,211,378
2023-07-05	4.830	5.290	4.800	5.270	5.059	245,029,838
2023-07-04	5.040	5.080	4.790	4.810	4.618	49,682,142
2023-07-03	4.760	4.850	4.750	4.830	4.637	27,149,479
2023-06-30	4.650	4.800	4.620	4.750	4.560	27,963,708
2023-06-29	4.660	4.690	4.600	4.620	4.435	17,158,146
2023-06-28	4.730	4.740	4.620	4.660	4.474	23,013,668
2023-06-27	4.660	4.840	4.640	4.800	4.512	25,597,680
2023-06-26	4.620	4.740	4.600	4.660	4.380	21,521,348
2023-06-21	4.740	4.750	4.650	4.670	4.390	20,689,368
2023-06-20	4.830	4.830	4.720	4.750	4.465	19,709,951
2023-06-19	4.900	4.900	4.800	4.830	4.540	28,886,892
2023-06-16	4.910	4.940	4.880	4.890	4.597	17,314,151
2023-06-15	4.910	4.930	4.860	4.900	4.606	16,828,942
2023-06-14	4.900	4.930	4.890	4.910	4.615	15,774,139
2023-06-13	4.890	4.900	4.840	4.880	4.587	17,527,836
2023-06-12	4.900	4.940	4.870	4.910	4.615	18,566,593
2023-06-09	4.860	4.910	4.830	4.880	4.587	15,137,124
2023-06-08	4.840	4.880	4.800	4.870	4.578	13,402,539
2023-06-07	4.870	4.900	4.830	4.850	4.559	14,494,491
2023-06-06	4.930	4.960	4.840	4.870	4.578	25,032,001
2023-06-05	4.810	4.940	4.790	4.910	4.615	36,157,882
2023-06-02	4.750	4.820	4.740	4.820	4.531	22,743,246
2023-06-01	4.710	4.770	4.700	4.710	4.427	23,933,038
2023-05-31	4.710	4.760	4.690	4.720	4.437	21,300,439
2023-05-30	4.670	4.750	4.660	4.720	4.437	16,339,194
2023-05-29	4.700	4.720	4.650	4.700	4.418	18,964,811
2023-05-26	4.610	4.670	4.570	4.650	4.371	17,921,365
2023-05-25	4.650	4.670	4.560	4.590	4.315	29,878,889
2023-05-24	4.700	4.740	4.620	4.660	4.380	28,377,974
2023-05-23	4.830	4.860	4.720	4.720	4.437	24,505,768
2023-05-22	4.860	4.880	4.830	4.850	4.559	20,235,298
2023-05-19	4.890	4.910	4.860	4.870	4.578	16,968,116
2023-05-18	4.940	4.980	4.900	4.920	4.625	17,866,002
2023-05-17	4.880	4.960	4.860	4.910	4.615	16,075,452
2023-05-16	4.960	4.970	4.880	4.890	4.597	25,011,787
2023-05-15	4.880	4.980	4.790	4.960	4.662	36,400,952
2023-05-12	5.010	5.010	4.820	4.830	4.540	52,222,212
2023-05-11	5.100	5.110	5.010	5.040	4.738	20,156,321
2023-05-10	5.080	5.150	5.050	5.080	4.775	29,135,765
2023-05-09	5.140	5.220	5.080	5.090	4.785	44,478,484
2023-05-08	5.050	5.170	5.030	5.120	4.813	35,571,979

← NewerPage 14 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.