Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.950	3.020	2.880	3.010	2.805	182,925,324
2024-01-23	2.930	2.960	2.860	2.920	2.722	219,913,446
2024-01-22	3.080	3.100	2.910	2.950	2.750	127,109,012
2024-01-19	3.150	3.170	3.060	3.080	2.871	113,825,500
2024-01-18	3.150	3.160	3.030	3.140	2.927	174,331,427
2024-01-17	3.280	3.280	3.170	3.180	2.964	122,423,050
2024-01-16	3.270	3.290	3.220	3.280	3.057	88,460,072
2024-01-15	3.290	3.300	3.260	3.280	3.057	66,344,400
2024-01-12	3.250	3.330	3.240	3.280	3.057	99,532,811
2024-01-11	3.260	3.290	3.240	3.260	3.038	94,600,665
2024-01-10	3.310	3.320	3.260	3.270	3.048	114,039,215
2024-01-09	3.250	3.360	3.210	3.320	3.094	175,698,279
2024-01-08	3.260	3.300	3.230	3.240	3.020	140,502,431
2024-01-05	3.260	3.300	3.220	3.250	3.029	99,719,316
2024-01-04	3.250	3.280	3.210	3.270	3.048	121,752,233
2024-01-03	3.280	3.310	3.230	3.260	3.038	171,185,506
2024-01-02	3.290	3.330	3.260	3.310	3.085	161,516,735
2023-12-29	3.210	3.330	3.210	3.280	3.057	189,223,691
2023-12-28	3.180	3.300	3.170	3.250	3.029	279,014,621
2023-12-27	2.990	3.160	2.990	3.150	2.936	250,269,328
2023-12-26	2.970	3.010	2.960	3.000	2.796	105,210,285
2023-12-25	2.930	2.970	2.920	2.960	2.759	65,111,426
2023-12-22	2.910	2.960	2.880	2.940	2.740	87,756,237
2023-12-21	2.900	2.920	2.870	2.910	2.712	62,992,079
2023-12-20	2.900	2.930	2.900	2.910	2.712	49,302,333
2023-12-19	2.900	2.920	2.880	2.900	2.703	52,966,289
2023-12-18	2.950	2.970	2.900	2.910	2.712	97,673,090
2023-12-15	2.990	3.000	2.960	2.970	2.768	80,280,196
2023-12-14	2.990	3.010	2.950	2.970	2.768	80,444,577
2023-12-13	3.010	3.020	2.970	2.970	2.768	75,955,711
2023-12-12	3.030	3.030	3.000	3.020	2.815	55,083,057
2023-12-11	3.020	3.040	2.970	3.040	2.833	92,317,350
2023-12-08	3.030	3.050	3.020	3.030	2.824	57,784,700
2023-12-07	3.030	3.040	3.010	3.030	2.824	62,451,783
2023-12-06	3.010	3.050	3.000	3.040	2.833	75,412,109
2023-12-05	3.050	3.060	3.020	3.020	2.815	94,473,105
2023-12-04	3.100	3.130	3.080	3.090	2.880	145,571,705
2023-12-01	3.040	3.060	3.010	3.050	2.843	68,593,910
2023-11-30	3.060	3.060	3.010	3.040	2.833	94,072,959
2023-11-29	3.030	3.100	3.030	3.060	2.852	162,985,034
2023-11-28	3.010	3.020	2.990	3.020	2.815	47,178,355
2023-11-27	3.030	3.040	2.990	3.010	2.805	65,838,540
2023-11-24	3.030	3.050	3.020	3.030	2.824	50,009,968
2023-11-23	3.010	3.040	3.000	3.030	2.824	56,820,930
2023-11-22	3.050	3.060	3.010	3.020	2.815	59,462,500
2023-11-21	3.030	3.080	3.020	3.060	2.852	124,314,041
2023-11-20	3.020	3.030	2.990	3.010	2.805	75,106,006
2023-11-17	3.010	3.020	2.980	3.010	2.805	63,838,850
2023-11-16	3.070	3.070	3.020	3.020	2.815	80,296,354
2023-11-15	3.030	3.080	3.030	3.080	2.871	154,133,017
2023-11-14	3.020	3.030	2.990	3.000	2.796	61,549,255
2023-11-13	2.980	3.020	2.960	3.010	2.805	84,696,527
2023-11-10	2.960	2.980	2.950	2.970	2.768	56,522,400
2023-11-09	2.950	2.990	2.950	2.970	2.768	81,535,609
2023-11-08	2.990	3.000	2.950	2.970	2.768	138,266,951
2023-11-07	3.010	3.030	2.980	3.010	2.805	104,481,129
2023-11-06	3.070	3.080	3.010	3.030	2.824	145,807,850
2023-11-03	3.070	3.090	3.050	3.060	2.852	64,018,900
2023-11-02	3.100	3.130	3.050	3.060	2.852	73,007,500
2023-11-01	3.130	3.130	3.090	3.090	2.880	42,086,435

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0500 CNY
2025-11-24	0.0500 CNY
2025-06-23	0.1000 CNY
2024-06-07	0.0792 CNY
2023-06-02	0.0500 CNY
2022-05-23	0.1000 CNY
2021-05-31	0.0400 CNY
2020-06-22	0.0100 CNY
2019-05-30	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.