Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.400	4.460	4.390	4.420	4.155	23,790,949
2023-02-03	4.500	4.510	4.400	4.470	4.202	42,234,923
2023-02-02	4.570	4.570	4.500	4.530	4.258	36,816,610
2023-02-01	4.460	4.630	4.440	4.580	4.305	71,435,558
2023-01-31	4.420	4.460	4.400	4.440	4.174	30,770,596
2023-01-30	4.480	4.530	4.400	4.410	4.145	49,904,358
2023-01-20	4.340	4.440	4.320	4.430	4.164	50,962,462
2023-01-19	4.270	4.320	4.250	4.320	4.061	25,464,315
2023-01-18	4.250	4.310	4.240	4.290	4.033	31,609,560
2023-01-17	4.240	4.260	4.220	4.250	3.995	14,538,911
2023-01-16	4.230	4.280	4.230	4.240	3.986	25,025,003
2023-01-13	4.220	4.260	4.190	4.230	3.976	21,106,937
2023-01-12	4.230	4.240	4.170	4.190	3.939	17,019,133
2023-01-11	4.200	4.230	4.190	4.210	3.957	20,862,718
2023-01-10	4.240	4.250	4.180	4.180	3.929	22,276,037
2023-01-09	4.150	4.230	4.130	4.210	3.957	37,069,045
2023-01-06	4.120	4.170	4.110	4.120	3.873	18,127,690
2023-01-05	4.130	4.140	4.110	4.130	3.882	16,896,241
2023-01-04	4.140	4.150	4.100	4.120	3.873	15,044,064
2023-01-03	4.100	4.150	4.060	4.140	3.892	17,645,703
2022-12-30	4.090	4.120	4.080	4.100	3.854	12,856,881
2022-12-29	4.130	4.130	4.080	4.100	3.854	13,393,901
2022-12-28	4.100	4.170	4.070	4.130	3.882	21,165,790
2022-12-27	4.070	4.120	4.070	4.110	3.863	15,340,554
2022-12-26	4.070	4.080	4.030	4.060	3.816	17,047,199
2022-12-23	4.030	4.090	4.010	4.060	3.816	14,342,138
2022-12-22	4.150	4.150	4.030	4.050	3.807	17,669,246
2022-12-21	4.150	4.170	4.090	4.110	3.863	17,766,150
2022-12-20	4.090	4.130	4.070	4.090	3.845	14,937,801
2022-12-19	4.220	4.220	4.060	4.090	3.845	26,597,763
2022-12-16	4.200	4.230	4.180	4.210	3.957	17,694,164
2022-12-15	4.250	4.260	4.210	4.220	3.967	15,578,308
2022-12-14	4.270	4.310	4.240	4.260	4.004	17,989,696
2022-12-13	4.220	4.280	4.220	4.260	4.004	21,437,436
2022-12-12	4.330	4.330	4.210	4.220	3.967	39,397,682
2022-12-09	4.280	4.370	4.260	4.360	4.098	41,826,813
2022-12-08	4.310	4.310	4.260	4.280	4.023	17,458,545
2022-12-07	4.330	4.340	4.280	4.290	4.033	20,039,650
2022-12-06	4.330	4.350	4.300	4.330	4.070	26,076,665
2022-12-05	4.230	4.360	4.230	4.340	4.080	51,123,193
2022-12-02	4.260	4.270	4.190	4.210	3.957	19,963,646
2022-12-01	4.260	4.290	4.240	4.250	3.995	30,395,350
2022-11-30	4.220	4.240	4.200	4.210	3.957	24,634,540
2022-11-29	4.150	4.230	4.140	4.230	3.976	29,062,790
2022-11-28	4.160	4.160	4.090	4.150	3.901	25,336,770
2022-11-25	4.150	4.200	4.130	4.200	3.948	22,230,224
2022-11-24	4.150	4.190	4.150	4.160	3.910	17,935,907
2022-11-23	4.100	4.160	4.100	4.140	3.892	22,691,791
2022-11-22	4.110	4.150	4.070	4.120	3.873	24,462,738
2022-11-21	4.120	4.120	4.060	4.100	3.854	21,475,730
2022-11-18	4.170	4.180	4.130	4.140	3.892	26,144,983
2022-11-17	4.200	4.200	4.140	4.190	3.939	23,383,304
2022-11-16	4.230	4.250	4.210	4.210	3.957	20,909,567
2022-11-15	4.190	4.240	4.160	4.230	3.976	30,812,253
2022-11-14	4.250	4.280	4.180	4.190	3.939	36,277,599
2022-11-11	4.210	4.260	4.190	4.240	3.986	53,968,804
2022-11-10	4.100	4.150	4.090	4.120	3.873	21,820,965
2022-11-09	4.220	4.230	4.150	4.150	3.901	28,927,677
2022-11-08	4.100	4.160	4.090	4.140	3.892	40,155,048
2022-11-07	4.110	4.150	4.060	4.110	3.863	49,928,462

← NewerPage 16 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.