Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	3.500	3.520	3.440	3.500	3.206	137,561,230
2023-02-02	3.580	3.600	3.470	3.560	3.261	184,918,218
2023-02-01	3.500	3.630	3.490	3.590	3.289	240,769,253
2023-01-31	3.420	3.500	3.380	3.490	3.197	143,310,438
2023-01-30	3.560	3.590	3.420	3.430	3.142	193,345,331
2023-01-20	3.510	3.580	3.490	3.520	3.225	158,026,281
2023-01-19	3.480	3.540	3.420	3.530	3.234	135,486,740
2023-01-18	3.470	3.580	3.460	3.500	3.206	205,174,570
2023-01-17	3.340	3.420	3.330	3.420	3.133	180,455,883
2023-01-16	3.340	3.360	3.270	3.340	3.060	162,830,173
2023-01-13	3.320	3.380	3.290	3.340	3.060	134,576,031
2023-01-12	3.340	3.380	3.270	3.320	3.041	194,297,854
2023-01-11	3.210	3.350	3.200	3.290	3.014	243,305,144
2023-01-10	3.190	3.220	3.150	3.190	2.922	126,893,942
2023-01-09	3.070	3.200	3.060	3.190	2.922	260,906,074
2023-01-06	3.050	3.080	3.020	3.040	2.785	83,978,800
2023-01-05	3.080	3.100	3.050	3.050	2.794	104,131,712
2023-01-04	3.160	3.160	3.080	3.090	2.831	104,109,573
2023-01-03	3.110	3.190	3.050	3.160	2.895	142,209,642
2022-12-30	3.090	3.140	3.080	3.120	2.858	99,214,205
2022-12-29	3.080	3.120	3.050	3.080	2.822	100,357,506
2022-12-28	3.020	3.160	3.000	3.100	2.840	226,206,736
2022-12-27	3.060	3.110	3.000	3.050	2.794	212,193,507
2022-12-26	2.940	3.190	2.940	3.090	2.831	433,740,846
2022-12-23	3.270	3.270	3.270	3.270	2.996	0
2022-12-22	3.270	3.270	3.270	3.270	2.996	0
2022-12-21	3.270	3.270	3.270	3.270	2.996	0
2022-12-20	3.270	3.270	3.270	3.270	2.996	0
2022-12-19	3.270	3.270	3.270	3.270	2.996	0
2022-12-16	3.270	3.270	3.270	3.270	2.996	0
2022-12-15	3.270	3.270	3.270	3.270	2.996	0
2022-12-14	3.270	3.270	3.270	3.270	2.996	0
2022-12-13	3.270	3.270	3.270	3.270	2.996	0
2022-12-12	3.270	3.270	3.270	3.270	2.996	0
2022-12-09	3.140	3.280	3.110	3.270	2.996	527,573,703
2022-12-08	3.020	3.080	3.010	3.070	2.812	134,993,033
2022-12-07	3.050	3.070	3.000	3.010	2.757	89,206,087
2022-12-06	3.020	3.060	2.990	3.060	2.803	136,124,213
2022-12-05	2.930	3.070	2.920	3.030	2.776	258,939,360
2022-12-02	2.950	2.960	2.890	2.910	2.666	70,106,079
2022-12-01	3.000	3.020	2.940	2.940	2.693	107,714,680
2022-11-30	2.930	2.960	2.910	2.930	2.684	90,246,388
2022-11-29	2.880	2.940	2.870	2.940	2.693	91,674,864
2022-11-28	2.900	2.900	2.850	2.880	2.638	88,746,962
2022-11-25	2.880	2.940	2.860	2.930	2.684	97,860,039
2022-11-24	2.900	2.910	2.870	2.880	2.638	44,527,440
2022-11-23	2.870	2.920	2.850	2.890	2.648	71,837,453
2022-11-22	2.840	2.900	2.830	2.870	2.629	72,303,104
2022-11-21	2.850	2.850	2.810	2.840	2.602	74,760,429
2022-11-18	2.900	2.910	2.860	2.880	2.638	86,230,783
2022-11-17	2.920	2.930	2.880	2.910	2.666	95,262,508
2022-11-16	2.950	2.970	2.920	2.950	2.702	102,072,967
2022-11-15	2.920	2.960	2.900	2.950	2.702	136,532,990
2022-11-14	2.990	3.000	2.930	2.940	2.693	139,744,052
2022-11-11	2.990	3.050	2.950	2.960	2.712	275,345,336
2022-11-10	2.890	2.890	2.840	2.870	2.629	102,201,480
2022-11-09	2.930	2.950	2.870	2.900	2.657	175,684,055
2022-11-08	2.860	2.880	2.830	2.870	2.629	168,480,025
2022-11-07	2.850	2.950	2.810	2.900	2.657	436,633,362
2022-11-04	2.650	2.720	2.640	2.710	2.483	119,423,492

← NewerPage 16 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.