Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.110	4.210	4.090	4.120	3.793	34,848,760
2022-05-10	4.010	4.130	3.980	4.120	3.793	27,367,535
2022-05-09	4.030	4.110	4.010	4.080	3.756	20,755,163
2022-05-06	4.100	4.110	4.010	4.060	3.738	34,429,934
2022-05-05	4.150	4.230	4.150	4.200	3.866	34,553,554
2022-04-29	4.090	4.200	4.080	4.190	3.857	37,048,754
2022-04-28	4.080	4.130	4.000	4.060	3.738	33,373,797
2022-04-27	3.910	4.110	3.850	4.100	3.774	46,382,526
2022-04-26	4.070	4.110	3.910	3.940	3.627	45,254,427
2022-04-25	4.320	4.330	4.050	4.090	3.765	68,556,618
2022-04-22	4.390	4.480	4.270	4.420	4.069	44,978,043
2022-04-21	4.550	4.570	4.350	4.360	4.014	55,655,327
2022-04-20	4.680	4.720	4.550	4.570	4.207	44,537,391
2022-04-19	4.710	4.760	4.670	4.710	4.336	48,350,255
2022-04-18	4.710	4.720	4.580	4.630	4.262	48,807,593
2022-04-15	4.800	4.870	4.680	4.720	4.345	65,233,389
2022-04-14	4.640	4.880	4.580	4.830	4.446	125,103,685
2022-04-13	4.480	4.790	4.430	4.650	4.281	146,868,034
2022-04-12	4.310	4.500	4.250	4.490	4.133	63,350,495
2022-04-11	4.450	4.470	4.310	4.330	3.986	48,851,677
2022-04-08	4.420	4.480	4.320	4.460	4.106	50,050,356
2022-04-07	4.490	4.510	4.410	4.410	4.060	42,317,624
2022-04-06	4.430	4.530	4.400	4.520	4.161	57,038,868
2022-04-01	4.400	4.450	4.380	4.440	4.087	39,661,522
2022-03-31	4.500	4.510	4.420	4.430	4.078	41,596,205
2022-03-30	4.480	4.510	4.410	4.510	4.152	51,106,373
2022-03-29	4.570	4.580	4.450	4.470	4.115	49,834,479
2022-03-28	4.520	4.650	4.430	4.620	4.253	38,369,197
2022-03-25	4.590	4.670	4.550	4.560	4.198	39,643,884
2022-03-24	4.660	4.730	4.560	4.590	4.225	70,487,757
2022-03-23	4.530	4.540	4.480	4.520	4.161	27,209,930
2022-03-22	4.460	4.550	4.440	4.530	4.170	41,879,402
2022-03-21	4.480	4.530	4.400	4.460	4.106	48,372,893
2022-03-18	4.440	4.520	4.340	4.480	4.124	47,793,200
2022-03-17	4.430	4.510	4.380	4.410	4.060	55,923,737
2022-03-16	4.340	4.400	4.120	4.390	4.041	69,816,991
2022-03-15	4.640	4.640	4.230	4.260	3.922	111,680,613
2022-03-14	4.840	4.910	4.670	4.690	4.317	72,191,950
2022-03-11	4.900	4.930	4.720	4.920	4.529	80,548,612
2022-03-10	4.890	5.050	4.850	4.940	4.548	91,114,081
2022-03-09	5.140	5.160	4.790	5.010	4.612	187,402,614
2022-03-08	5.270	5.510	4.970	5.310	4.888	212,015,323
2022-03-07	5.280	5.310	5.140	5.190	4.778	77,392,452
2022-03-04	5.230	5.260	5.130	5.160	4.750	69,115,369
2022-03-03	5.230	5.360	5.200	5.250	4.833	123,934,425
2022-03-02	5.050	5.150	5.040	5.110	4.704	69,590,678
2022-03-01	5.060	5.070	5.010	5.030	4.630	48,266,745
2022-02-28	5.070	5.080	4.990	5.060	4.658	52,384,920
2022-02-25	4.950	5.050	4.930	5.020	4.621	66,765,123
2022-02-24	4.980	5.080	4.880	4.940	4.548	86,573,041
2022-02-23	5.000	5.010	4.950	4.990	4.594	36,787,548
2022-02-22	4.960	5.010	4.910	4.980	4.584	32,890,080
2022-02-21	4.990	4.990	4.940	4.980	4.584	26,268,838
2022-02-18	4.920	5.010	4.900	5.010	4.612	44,512,940
2022-02-17	4.930	4.970	4.900	4.950	4.557	32,442,693
2022-02-16	4.900	4.960	4.880	4.940	4.548	25,946,441
2022-02-15	4.910	4.920	4.840	4.890	4.502	24,067,679
2022-02-14	4.940	5.000	4.870	4.900	4.511	38,112,210
2022-02-11	4.950	5.040	4.920	4.940	4.548	48,134,752
2022-02-10	4.970	5.080	4.930	4.980	4.584	62,405,665

← NewerPage 19 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.