Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.940	4.030	3.930	4.020	3.779	35,483,938
2022-11-03	3.920	3.950	3.920	3.940	3.704	22,959,823
2022-11-02	3.930	3.970	3.900	3.960	3.722	42,997,263
2022-11-01	3.870	3.950	3.840	3.940	3.704	53,915,700
2022-10-31	3.930	3.950	3.830	3.860	3.628	65,883,098
2022-10-28	4.150	4.200	3.960	3.990	3.751	86,687,409
2022-10-27	4.230	4.280	4.220	4.240	3.986	18,403,301
2022-10-26	4.170	4.240	4.150	4.220	3.967	19,281,116
2022-10-25	4.180	4.200	4.080	4.160	3.910	21,551,545
2022-10-24	4.210	4.280	4.150	4.190	3.939	21,800,114
2022-10-21	4.240	4.250	4.180	4.190	3.939	16,631,514
2022-10-20	4.230	4.260	4.170	4.230	3.976	18,082,329
2022-10-19	4.290	4.300	4.230	4.240	3.986	15,892,416
2022-10-18	4.310	4.330	4.260	4.280	4.023	17,370,632
2022-10-17	4.290	4.320	4.260	4.320	4.061	18,810,357
2022-10-14	4.300	4.320	4.260	4.310	4.051	21,773,758
2022-10-13	4.250	4.310	4.210	4.270	4.014	25,920,210
2022-10-12	4.220	4.280	4.130	4.280	4.023	30,542,851
2022-10-11	4.110	4.230	4.110	4.210	3.957	31,027,352
2022-10-10	4.120	4.230	4.090	4.130	3.882	32,566,396
2022-09-30	4.090	4.170	4.060	4.120	3.873	25,648,422
2022-09-29	4.150	4.170	4.070	4.100	3.854	29,222,818
2022-09-28	4.270	4.270	4.100	4.100	3.854	47,203,513
2022-09-27	4.290	4.350	4.190	4.280	4.023	41,900,159
2022-09-26	4.430	4.430	4.280	4.280	4.023	34,430,234
2022-09-23	4.510	4.550	4.410	4.460	4.192	30,619,456
2022-09-22	4.480	4.600	4.470	4.540	4.268	44,034,190
2022-09-21	4.350	4.520	4.320	4.500	4.230	45,858,497
2022-09-20	4.250	4.410	4.240	4.380	4.117	42,964,230
2022-09-19	4.300	4.310	4.180	4.220	3.967	44,474,060
2022-09-16	4.450	4.450	4.280	4.280	4.023	60,894,281
2022-09-15	4.590	4.600	4.410	4.450	4.183	45,739,538
2022-09-14	4.570	4.640	4.540	4.560	4.286	39,003,623
2022-09-13	4.670	4.770	4.640	4.650	4.371	60,029,289
2022-09-09	4.590	4.670	4.560	4.630	4.352	50,152,318
2022-09-08	4.580	4.630	4.550	4.570	4.296	43,671,384
2022-09-07	4.480	4.600	4.470	4.590	4.315	78,424,886
2022-09-06	4.360	4.520	4.360	4.490	4.221	62,742,812
2022-09-05	4.340	4.390	4.310	4.360	4.098	26,741,995
2022-09-02	4.340	4.370	4.320	4.340	4.080	21,746,044
2022-09-01	4.380	4.430	4.340	4.360	4.098	36,648,346
2022-08-31	4.460	4.520	4.390	4.410	4.145	50,387,911
2022-08-30	4.530	4.560	4.450	4.510	4.239	46,159,241
2022-08-29	4.400	4.490	4.370	4.490	4.221	36,764,844
2022-08-26	4.470	4.510	4.440	4.450	4.183	29,608,653
2022-08-25	4.380	4.470	4.360	4.460	4.192	32,100,647
2022-08-24	4.510	4.550	4.350	4.360	4.098	37,135,743
2022-08-23	4.480	4.510	4.460	4.490	4.221	24,769,264
2022-08-22	4.430	4.510	4.380	4.510	4.239	32,614,832
2022-08-19	4.450	4.500	4.420	4.430	4.164	25,165,823
2022-08-18	4.490	4.520	4.460	4.460	4.192	26,816,127
2022-08-17	4.540	4.580	4.460	4.510	4.239	36,935,401
2022-08-16	4.570	4.570	4.460	4.480	4.211	44,817,242
2022-08-15	4.480	4.640	4.430	4.530	4.258	61,859,090
2022-08-12	4.430	4.500	4.420	4.480	4.211	34,645,636
2022-08-11	4.410	4.440	4.380	4.440	4.174	27,112,270
2022-08-10	4.360	4.450	4.350	4.380	4.117	34,556,401
2022-08-09	4.360	4.390	4.330	4.360	4.098	17,414,436
2022-08-08	4.350	4.400	4.340	4.390	4.127	24,071,129
2022-08-05	4.290	4.380	4.270	4.380	4.117	30,660,290

← NewerPage 17 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.