Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.140	3.150	3.090	3.110	2.899	63,824,150
2023-10-30	3.080	3.140	3.080	3.120	2.908	93,353,800
2023-10-27	3.030	3.100	3.020	3.080	2.871	69,034,705
2023-10-26	3.040	3.060	2.980	3.040	2.833	71,657,746
2023-10-25	3.040	3.090	3.040	3.050	2.843	80,419,277
2023-10-24	2.940	3.000	2.940	2.990	2.787	70,481,900
2023-10-23	3.020	3.020	2.930	2.940	2.740	73,890,406
2023-10-20	3.050	3.070	3.030	3.030	2.824	57,407,800
2023-10-19	3.080	3.100	3.050	3.050	2.843	60,657,555
2023-10-18	3.100	3.130	3.080	3.080	2.871	54,118,358
2023-10-17	3.140	3.150	3.070	3.110	2.899	72,250,745
2023-10-16	3.170	3.180	3.120	3.140	2.927	68,176,890
2023-10-13	3.200	3.200	3.150	3.160	2.945	66,806,900
2023-10-12	3.140	3.230	3.140	3.220	3.001	88,997,680
2023-10-11	3.180	3.190	3.130	3.140	2.927	69,078,404
2023-10-10	3.220	3.230	3.160	3.170	2.955	70,220,143
2023-10-09	3.190	3.230	3.140	3.220	3.001	103,386,548
2023-09-28	3.210	3.220	3.190	3.190	2.973	66,782,088
2023-09-27	3.210	3.230	3.180	3.200	2.983	94,515,700
2023-09-26	3.240	3.250	3.210	3.220	3.001	71,585,546
2023-09-25	3.250	3.300	3.240	3.240	3.020	85,654,329
2023-09-22	3.280	3.300	3.230	3.250	3.029	103,860,639
2023-09-21	3.300	3.320	3.270	3.280	3.057	85,880,879
2023-09-20	3.360	3.360	3.310	3.310	3.085	86,555,267
2023-09-19	3.330	3.370	3.320	3.370	3.141	92,766,968
2023-09-18	3.360	3.360	3.280	3.340	3.113	92,792,114
2023-09-15	3.360	3.440	3.330	3.350	3.122	137,794,800
2023-09-14	3.300	3.360	3.300	3.350	3.122	104,630,634
2023-09-13	3.290	3.330	3.280	3.310	3.085	89,818,800
2023-09-12	3.350	3.380	3.300	3.300	3.076	80,686,969
2023-09-11	3.310	3.370	3.300	3.340	3.113	96,111,905
2023-09-08	3.320	3.350	3.300	3.310	3.085	68,729,046
2023-09-07	3.370	3.380	3.310	3.330	3.104	106,898,380
2023-09-06	3.370	3.410	3.360	3.380	3.150	93,831,847
2023-09-05	3.420	3.430	3.370	3.400	3.169	146,691,757
2023-09-04	3.370	3.480	3.350	3.440	3.206	286,235,998
2023-09-01	3.220	3.350	3.220	3.330	3.104	272,625,051
2023-08-31	3.230	3.280	3.200	3.210	2.992	108,595,875
2023-08-30	3.200	3.270	3.200	3.220	3.001	139,132,751
2023-08-29	3.170	3.210	3.150	3.190	2.973	122,916,733
2023-08-28	3.240	3.270	3.160	3.190	2.973	160,772,460
2023-08-25	3.160	3.170	3.090	3.100	2.889	140,885,100
2023-08-24	3.100	3.200	3.100	3.180	2.964	145,399,163
2023-08-23	3.160	3.170	3.090	3.090	2.880	79,234,110
2023-08-22	3.140	3.180	3.110	3.160	2.945	97,006,529
2023-08-21	3.120	3.200	3.110	3.130	2.917	100,419,703
2023-08-18	3.190	3.200	3.110	3.130	2.917	89,214,071
2023-08-17	3.190	3.210	3.130	3.170	2.955	119,152,971
2023-08-16	3.170	3.240	3.150	3.210	2.992	91,511,886
2023-08-15	3.200	3.220	3.160	3.200	2.983	73,513,302
2023-08-14	3.110	3.210	3.100	3.210	2.992	101,019,140
2023-08-11	3.210	3.230	3.140	3.150	2.936	86,821,197
2023-08-10	3.220	3.240	3.200	3.210	2.992	60,262,886
2023-08-09	3.250	3.250	3.210	3.220	3.001	67,858,759
2023-08-08	3.250	3.290	3.210	3.280	3.057	82,504,380
2023-08-07	3.260	3.270	3.230	3.260	3.038	77,297,725
2023-08-04	3.270	3.340	3.260	3.270	3.048	115,350,170
2023-08-03	3.230	3.260	3.200	3.250	3.029	106,223,918
2023-08-02	3.280	3.310	3.250	3.270	3.048	116,286,782
2023-08-01	3.290	3.390	3.260	3.310	3.085	193,963,601

← NewerPage 13 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.