Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.090	5.150	4.990	5.030	4.728	40,401,910
2023-05-04	5.070	5.200	5.060	5.130	4.822	47,033,586
2023-04-28	4.820	5.070	4.820	5.060	4.756	46,819,906
2023-04-27	4.890	4.900	4.770	4.820	4.531	25,321,141
2023-04-26	4.790	4.880	4.710	4.860	4.568	32,321,346
2023-04-25	4.870	4.910	4.700	4.800	4.512	38,419,991
2023-04-24	4.960	4.990	4.830	4.870	4.578	39,821,740
2023-04-21	5.100	5.130	4.960	4.970	4.672	46,570,638
2023-04-20	5.150	5.170	5.060	5.110	4.803	46,321,686
2023-04-19	5.120	5.290	5.100	5.170	4.860	68,207,372
2023-04-18	5.080	5.140	5.050	5.120	4.813	45,995,071
2023-04-17	5.100	5.100	5.020	5.070	4.766	68,990,632
2023-04-14	4.960	5.190	4.960	5.160	4.850	101,114,773
2023-04-13	4.970	5.060	4.870	4.920	4.625	53,848,375
2023-04-12	4.900	5.020	4.880	4.960	4.662	73,216,132
2023-04-11	4.770	4.900	4.630	4.880	4.587	75,201,033
2023-04-10	4.820	4.820	4.600	4.760	4.474	38,126,067
2023-04-07	4.850	4.880	4.810	4.830	4.540	22,650,559
2023-04-06	4.850	4.870	4.790	4.840	4.550	24,905,776
2023-04-04	4.830	4.850	4.760	4.840	4.550	31,060,384
2023-04-03	4.920	4.940	4.800	4.810	4.521	44,747,905
2023-03-31	4.820	4.950	4.820	4.920	4.625	61,211,035
2023-03-30	4.820	4.830	4.740	4.820	4.531	36,457,042
2023-03-29	4.810	4.880	4.790	4.820	4.531	40,342,540
2023-03-28	4.790	4.850	4.760	4.790	4.503	27,163,571
2023-03-27	4.770	4.800	4.720	4.750	4.465	21,586,637
2023-03-24	4.800	4.820	4.750	4.790	4.503	18,455,135
2023-03-23	4.770	4.830	4.730	4.800	4.512	25,587,733
2023-03-22	4.810	4.810	4.750	4.770	4.484	24,360,615
2023-03-21	4.810	4.840	4.710	4.800	4.512	38,769,479
2023-03-20	4.820	4.860	4.750	4.810	4.521	62,990,488
2023-03-17	4.640	4.800	4.630	4.750	4.465	48,661,475
2023-03-16	4.680	4.690	4.600	4.610	4.333	31,174,815
2023-03-15	4.700	4.760	4.690	4.730	4.446	25,065,414
2023-03-14	4.690	4.800	4.660	4.710	4.427	39,162,405
2023-03-13	4.630	4.720	4.580	4.680	4.399	29,261,648
2023-03-10	4.700	4.700	4.620	4.630	4.352	24,207,041
2023-03-09	4.730	4.750	4.690	4.730	4.446	20,336,131
2023-03-08	4.730	4.740	4.670	4.710	4.427	29,956,261
2023-03-07	4.780	4.890	4.760	4.760	4.474	47,870,710
2023-03-06	4.800	4.820	4.750	4.790	4.503	35,594,845
2023-03-03	4.810	4.840	4.760	4.790	4.503	30,888,577
2023-03-02	4.850	4.880	4.790	4.830	4.540	44,168,138
2023-03-01	4.680	4.870	4.660	4.820	4.531	75,329,878
2023-02-28	4.660	4.680	4.590	4.650	4.371	36,970,384
2023-02-27	4.580	4.690	4.540	4.650	4.371	56,408,962
2023-02-24	4.600	4.640	4.520	4.590	4.315	33,361,158
2023-02-23	4.580	4.620	4.560	4.610	4.333	31,922,773
2023-02-22	4.620	4.630	4.570	4.590	4.315	30,986,534
2023-02-21	4.610	4.690	4.580	4.630	4.352	73,749,070
2023-02-20	4.410	4.640	4.400	4.600	4.324	80,578,000
2023-02-17	4.400	4.440	4.390	4.400	4.136	20,640,954
2023-02-16	4.460	4.500	4.340	4.390	4.127	37,157,027
2023-02-15	4.490	4.530	4.450	4.470	4.202	28,922,800
2023-02-14	4.470	4.540	4.450	4.480	4.211	36,247,463
2023-02-13	4.410	4.470	4.400	4.450	4.183	23,382,815
2023-02-10	4.420	4.440	4.390	4.410	4.145	18,922,587
2023-02-09	4.400	4.450	4.390	4.440	4.174	16,477,833
2023-02-08	4.470	4.480	4.400	4.410	4.145	17,975,512
2023-02-07	4.430	4.470	4.420	4.460	4.192	22,112,867

← NewerPage 15 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.