Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.840	4.940	4.800	4.940	4.548	61,195,615
2022-02-08	4.700	4.830	4.690	4.820	4.437	47,091,857
2022-02-07	4.620	4.730	4.620	4.690	4.317	35,836,781
2022-01-28	4.550	4.600	4.480	4.560	4.198	28,754,949
2022-01-27	4.660	4.670	4.510	4.510	4.152	30,684,045
2022-01-26	4.620	4.690	4.620	4.660	4.290	21,779,056
2022-01-25	4.730	4.760	4.600	4.620	4.253	37,435,051
2022-01-24	4.890	4.900	4.710	4.760	4.382	45,200,020
2022-01-21	4.920	4.950	4.880	4.920	4.529	35,979,836
2022-01-20	4.950	5.000	4.910	4.940	4.548	39,595,347
2022-01-19	4.930	4.960	4.890	4.910	4.520	32,591,551
2022-01-18	4.940	4.960	4.900	4.940	4.548	31,386,763
2022-01-17	4.920	4.980	4.890	4.940	4.548	37,059,493
2022-01-14	5.060	5.080	4.940	4.940	4.548	52,155,460
2022-01-13	5.070	5.220	5.050	5.050	4.649	85,814,162
2022-01-12	5.050	5.060	5.000	5.060	4.658	52,007,011
2022-01-11	4.940	5.020	4.920	5.000	4.603	49,888,187
2022-01-10	4.920	4.960	4.910	4.950	4.557	34,074,394
2022-01-07	4.910	4.960	4.900	4.940	4.548	39,625,831
2022-01-06	4.890	4.930	4.880	4.910	4.520	29,660,241
2022-01-05	4.950	4.970	4.880	4.900	4.511	35,905,739
2022-01-04	4.920	4.970	4.880	4.970	4.575	48,618,316
2021-12-31	4.910	4.920	4.890	4.910	4.520	28,982,701
2021-12-30	4.910	4.940	4.900	4.900	4.511	26,083,792
2021-12-29	4.940	4.950	4.900	4.910	4.520	26,944,351
2021-12-28	4.930	4.950	4.900	4.950	4.557	27,444,871
2021-12-27	4.950	4.980	4.900	4.920	4.529	33,757,950
2021-12-24	5.070	5.080	4.950	4.960	4.566	44,569,198
2021-12-23	5.060	5.110	5.050	5.090	4.686	72,607,171
2021-12-22	4.990	5.040	4.970	5.000	4.603	31,431,770
2021-12-21	4.930	5.000	4.910	4.980	4.584	33,080,206
2021-12-20	5.000	5.040	4.920	4.940	4.548	43,568,057
2021-12-17	5.010	5.180	5.010	5.030	4.630	88,904,708
2021-12-16	4.880	4.970	4.860	4.950	4.557	44,714,486
2021-12-15	4.880	4.910	4.860	4.870	4.483	30,594,495
2021-12-14	4.980	4.990	4.870	4.890	4.502	47,692,897
2021-12-13	5.050	5.060	4.970	5.000	4.603	44,481,899
2021-12-10	5.050	5.080	5.000	5.050	4.649	43,002,567
2021-12-09	5.050	5.080	5.010	5.080	4.677	40,604,371
2021-12-08	5.010	5.050	4.970	5.050	4.649	41,603,418
2021-12-07	5.060	5.070	4.910	4.970	4.575	50,734,280
2021-12-06	4.990	5.120	4.980	5.030	4.630	66,776,870
2021-12-03	4.950	5.000	4.910	4.990	4.594	44,859,102
2021-12-02	4.970	5.030	4.930	4.950	4.557	39,724,899
2021-12-01	4.910	5.000	4.840	4.980	4.584	53,021,226
2021-11-30	4.920	5.030	4.880	4.910	4.520	56,786,723
2021-11-29	4.920	4.940	4.830	4.880	4.492	57,683,625
2021-11-26	4.920	5.040	4.880	5.020	4.621	66,395,929
2021-11-25	4.930	4.980	4.900	4.950	4.557	45,838,699
2021-11-24	4.900	4.940	4.850	4.910	4.520	40,914,196
2021-11-23	4.950	4.980	4.890	4.900	4.511	61,394,935
2021-11-22	4.830	4.900	4.830	4.860	4.474	48,226,804
2021-11-19	4.750	4.830	4.710	4.830	4.446	44,697,935
2021-11-18	4.740	4.810	4.720	4.770	4.391	44,872,486
2021-11-17	4.670	4.750	4.650	4.750	4.373	30,969,491
2021-11-16	4.750	4.780	4.660	4.670	4.299	35,555,889
2021-11-15	4.780	4.810	4.710	4.760	4.382	36,638,228
2021-11-12	4.790	4.830	4.730	4.780	4.400	44,151,740
2021-11-11	4.680	4.780	4.660	4.780	4.400	54,513,291
2021-11-10	4.710	4.710	4.590	4.690	4.317	55,298,583

← NewerPage 20 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.