Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.270	4.320	4.180	4.230	3.976	29,254,000
2022-08-03	4.320	4.390	4.230	4.240	3.986	27,099,479
2022-08-02	4.420	4.420	4.250	4.330	4.070	36,908,148
2022-08-01	4.480	4.500	4.410	4.470	4.202	25,075,968
2022-07-29	4.500	4.540	4.450	4.460	4.192	25,861,286
2022-07-28	4.430	4.480	4.420	4.470	4.202	26,300,096
2022-07-27	4.410	4.430	4.400	4.410	4.145	16,279,834
2022-07-26	4.400	4.440	4.380	4.430	4.164	17,959,435
2022-07-25	4.440	4.490	4.390	4.410	4.145	27,671,018
2022-07-22	4.440	4.490	4.390	4.430	4.164	28,195,817
2022-07-21	4.420	4.470	4.400	4.410	4.145	23,960,998
2022-07-20	4.380	4.440	4.350	4.430	4.164	21,018,324
2022-07-19	4.410	4.430	4.330	4.380	4.117	26,091,398
2022-07-18	4.230	4.420	4.200	4.400	4.136	53,156,487
2022-07-15	4.290	4.300	4.170	4.170	3.920	30,288,389
2022-07-14	4.350	4.360	4.290	4.300	4.042	26,085,081
2022-07-13	4.370	4.390	4.330	4.360	4.098	23,034,995
2022-07-12	4.390	4.440	4.360	4.380	4.117	24,291,339
2022-07-11	4.450	4.460	4.340	4.370	4.108	33,285,292
2022-07-08	4.570	4.570	4.440	4.450	4.183	30,582,645
2022-07-07	4.340	4.600	4.330	4.520	4.249	68,509,808
2022-07-06	4.430	4.440	4.300	4.330	4.070	38,995,588
2022-07-05	4.450	4.520	4.400	4.470	4.202	33,389,791
2022-07-04	4.450	4.460	4.400	4.440	4.174	25,350,794
2022-07-01	4.450	4.480	4.390	4.450	4.183	25,822,575
2022-06-30	4.470	4.540	4.460	4.460	4.192	29,683,577
2022-06-29	4.580	4.610	4.460	4.470	4.202	40,112,432
2022-06-28	4.480	4.580	4.470	4.580	4.305	39,380,500
2022-06-27	4.470	4.530	4.440	4.470	4.202	30,981,365
2022-06-24	4.480	4.500	4.440	4.470	4.202	32,351,918
2022-06-23	4.390	4.500	4.360	4.480	4.211	32,168,063
2022-06-22	4.420	4.470	4.380	4.390	4.127	27,831,549
2022-06-21	4.550	4.550	4.380	4.420	4.155	40,047,458
2022-06-20	4.540	4.560	4.460	4.490	4.221	44,979,755
2022-06-17	4.500	4.580	4.470	4.540	4.268	45,167,791
2022-06-16	4.530	4.600	4.510	4.520	4.249	42,315,079
2022-06-15	4.530	4.610	4.480	4.530	4.258	52,940,266
2022-06-14	4.480	4.550	4.380	4.550	4.277	52,359,166
2022-06-13	4.600	4.640	4.530	4.580	4.216	58,264,934
2022-06-10	4.400	4.650	4.380	4.610	4.244	74,946,877
2022-06-09	4.470	4.500	4.380	4.440	4.087	43,468,486
2022-06-08	4.490	4.530	4.400	4.490	4.133	52,978,612
2022-06-07	4.370	4.540	4.360	4.490	4.133	61,968,429
2022-06-06	4.370	4.420	4.320	4.390	4.041	47,154,234
2022-06-02	4.240	4.370	4.220	4.350	4.005	44,727,980
2022-06-01	4.280	4.290	4.210	4.250	3.912	27,308,196
2022-05-31	4.240	4.300	4.220	4.290	3.949	28,812,585
2022-05-30	4.270	4.290	4.230	4.250	3.912	24,111,400
2022-05-27	4.240	4.300	4.210	4.250	3.912	30,661,102
2022-05-26	4.180	4.260	4.160	4.240	3.903	26,540,942
2022-05-25	4.150	4.220	4.140	4.220	3.885	27,136,550
2022-05-24	4.280	4.300	4.130	4.140	3.811	41,366,052
2022-05-23	4.260	4.330	4.230	4.310	3.968	41,552,781
2022-05-20	4.120	4.250	4.110	4.240	3.903	50,666,133
2022-05-19	4.040	4.100	4.010	4.100	3.774	26,960,984
2022-05-18	4.120	4.130	4.080	4.090	3.765	22,176,794
2022-05-17	4.140	4.140	4.080	4.120	3.793	21,936,042
2022-05-16	4.150	4.180	4.100	4.120	3.793	24,655,510
2022-05-13	4.120	4.140	4.070	4.130	3.802	19,980,599
2022-05-12	4.090	4.150	4.060	4.100	3.774	21,673,911

← NewerPage 18 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.