Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.240	3.300	3.230	3.250	3.029	115,009,611
2023-07-28	3.180	3.230	3.150	3.220	3.001	95,672,829
2023-07-27	3.200	3.240	3.180	3.200	2.983	81,652,293
2023-07-26	3.200	3.210	3.160	3.190	2.973	90,066,788
2023-07-25	3.100	3.200	3.100	3.180	2.964	139,431,150
2023-07-24	3.090	3.110	3.070	3.080	2.871	57,761,217
2023-07-21	3.110	3.140	3.090	3.110	2.899	71,961,100
2023-07-20	3.110	3.170	3.100	3.130	2.917	120,157,269
2023-07-19	3.090	3.120	3.080	3.100	2.889	68,634,905
2023-07-18	3.080	3.110	3.050	3.090	2.880	68,973,042
2023-07-17	3.130	3.140	3.060	3.080	2.871	107,959,627
2023-07-14	3.130	3.180	3.110	3.150	2.936	181,994,449
2023-07-13	3.050	3.110	3.040	3.100	2.889	156,547,123
2023-07-12	3.020	3.050	3.010	3.020	2.815	76,102,271
2023-07-11	3.030	3.050	3.000	3.030	2.824	57,728,183
2023-07-10	3.020	3.050	3.010	3.030	2.824	78,364,363
2023-07-07	2.990	3.040	2.980	3.020	2.815	96,157,858
2023-07-06	3.010	3.030	2.980	3.000	2.796	82,214,980
2023-07-05	2.980	3.040	2.970	3.020	2.815	117,401,471
2023-07-04	3.030	3.040	2.980	3.000	2.796	94,733,703
2023-07-03	2.900	3.030	2.900	3.000	2.796	201,762,487
2023-06-30	2.840	2.890	2.830	2.890	2.694	76,945,797
2023-06-29	2.860	2.880	2.830	2.840	2.647	79,951,246
2023-06-28	2.870	2.890	2.840	2.880	2.684	52,844,972
2023-06-27	2.810	2.890	2.800	2.880	2.684	88,491,046
2023-06-26	2.810	2.860	2.790	2.800	2.610	77,709,968
2023-06-21	2.880	2.890	2.830	2.840	2.647	77,910,201
2023-06-20	2.900	2.910	2.860	2.880	2.684	93,844,611
2023-06-19	2.950	2.950	2.890	2.900	2.703	92,125,533
2023-06-16	2.930	2.970	2.920	2.960	2.759	98,238,964
2023-06-15	2.910	2.930	2.890	2.930	2.731	59,337,499
2023-06-14	2.910	2.930	2.890	2.900	2.703	77,490,541
2023-06-13	2.900	2.910	2.870	2.890	2.694	60,482,964
2023-06-12	2.910	2.920	2.880	2.910	2.712	69,754,138
2023-06-09	2.920	2.930	2.910	2.910	2.712	57,571,221
2023-06-08	2.900	2.920	2.880	2.910	2.712	51,566,662
2023-06-07	2.900	2.930	2.890	2.900	2.703	53,263,754
2023-06-06	2.940	2.960	2.900	2.910	2.712	67,628,506
2023-06-05	2.930	2.950	2.920	2.940	2.740	63,643,760
2023-06-02	2.900	2.950	2.890	2.940	2.740	115,916,769
2023-06-01	2.910	2.950	2.890	2.920	2.675	75,440,319
2023-05-31	2.920	2.920	2.890	2.900	2.657	60,328,960
2023-05-30	2.930	2.940	2.880	2.930	2.684	59,445,657
2023-05-29	2.940	2.960	2.920	2.940	2.693	79,899,945
2023-05-26	2.860	2.950	2.840	2.940	2.693	87,278,030
2023-05-25	2.870	2.890	2.840	2.870	2.629	72,296,175
2023-05-24	2.910	2.930	2.890	2.890	2.648	67,723,756
2023-05-23	2.970	2.970	2.920	2.920	2.675	80,279,707
2023-05-22	2.970	2.980	2.950	2.970	2.721	67,945,296
2023-05-19	2.980	3.000	2.950	2.970	2.721	76,928,080
2023-05-18	3.000	3.020	2.970	2.980	2.730	78,766,703
2023-05-17	2.970	2.990	2.950	2.970	2.721	73,818,399
2023-05-16	3.030	3.040	2.990	3.000	2.748	69,838,005
2023-05-15	3.000	3.040	2.950	3.030	2.776	119,566,804
2023-05-12	3.100	3.110	2.980	2.990	2.739	247,779,787
2023-05-11	3.190	3.200	3.130	3.140	2.877	137,107,400
2023-05-10	3.230	3.250	3.190	3.200	2.932	118,961,822
2023-05-09	3.310	3.330	3.230	3.240	2.968	166,307,318
2023-05-08	3.230	3.330	3.220	3.330	3.051	166,541,840
2023-05-05	3.320	3.320	3.200	3.220	2.950	140,013,022

← NewerPage 14 of 21 · 1,218 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.