Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.610	2.650	2.600	2.640	2.419	78,672,460
2022-11-02	2.590	2.630	2.580	2.630	2.409	99,600,791
2022-11-01	2.520	2.590	2.520	2.590	2.373	87,498,135
2022-10-31	2.560	2.570	2.500	2.520	2.309	86,033,030
2022-10-28	2.640	2.650	2.560	2.570	2.354	127,362,107
2022-10-27	2.650	2.690	2.650	2.670	2.446	109,190,778
2022-10-26	2.610	2.650	2.600	2.630	2.409	67,805,605
2022-10-25	2.610	2.640	2.560	2.610	2.391	65,754,270
2022-10-24	2.660	2.690	2.600	2.620	2.400	82,473,066
2022-10-21	2.640	2.660	2.630	2.640	2.419	66,100,219
2022-10-20	2.640	2.660	2.600	2.620	2.400	73,385,440
2022-10-19	2.680	2.690	2.640	2.650	2.428	67,239,794
2022-10-18	2.710	2.720	2.680	2.690	2.464	68,309,278
2022-10-17	2.700	2.720	2.680	2.700	2.473	83,082,850
2022-10-14	2.690	2.730	2.680	2.720	2.492	90,281,453
2022-10-13	2.670	2.700	2.660	2.680	2.455	81,404,216
2022-10-12	2.610	2.700	2.610	2.700	2.473	154,098,467
2022-10-11	2.590	2.610	2.560	2.600	2.382	59,561,484
2022-10-10	2.620	2.640	2.570	2.580	2.364	72,970,641
2022-09-30	2.600	2.640	2.600	2.610	2.391	58,782,468
2022-09-29	2.650	2.660	2.590	2.600	2.382	57,985,500
2022-09-28	2.660	2.660	2.600	2.610	2.391	61,655,698
2022-09-27	2.630	2.680	2.610	2.680	2.455	70,823,969
2022-09-26	2.770	2.770	2.640	2.650	2.428	144,513,139
2022-09-23	2.810	2.850	2.770	2.790	2.556	92,036,953
2022-09-22	2.780	2.820	2.760	2.780	2.547	58,221,042
2022-09-21	2.780	2.830	2.740	2.810	2.574	72,183,440
2022-09-20	2.780	2.810	2.770	2.790	2.556	56,489,999
2022-09-19	2.780	2.800	2.740	2.770	2.538	78,019,143
2022-09-16	2.890	2.890	2.770	2.780	2.547	181,274,700
2022-09-15	2.950	2.960	2.880	2.900	2.657	100,936,447
2022-09-14	2.930	2.970	2.910	2.940	2.693	87,089,858
2022-09-13	3.030	3.050	2.970	2.980	2.730	108,166,822
2022-09-09	3.010	3.040	2.990	3.020	2.767	143,205,026
2022-09-08	3.000	3.000	2.960	2.970	2.721	99,717,582
2022-09-07	2.940	3.020	2.920	3.010	2.757	189,752,658
2022-09-06	2.920	2.950	2.910	2.950	2.702	107,411,755
2022-09-05	2.880	2.920	2.860	2.920	2.675	70,659,977
2022-09-02	2.880	2.890	2.860	2.890	2.648	82,873,993
2022-09-01	2.880	2.910	2.870	2.890	2.648	82,043,671
2022-08-31	2.950	2.950	2.880	2.900	2.657	151,152,748
2022-08-30	3.000	3.010	2.940	2.970	2.721	138,803,018
2022-08-29	3.030	3.030	2.970	3.010	2.757	135,157,895
2022-08-26	3.100	3.120	3.050	3.070	2.812	98,101,202
2022-08-25	3.030	3.100	3.000	3.090	2.831	151,359,797
2022-08-24	3.100	3.110	3.020	3.020	2.767	124,265,125
2022-08-23	3.100	3.120	3.070	3.080	2.822	89,984,515
2022-08-22	3.050	3.120	3.030	3.110	2.849	121,517,290
2022-08-19	3.080	3.090	3.040	3.050	2.794	94,370,620
2022-08-18	3.110	3.120	3.060	3.070	2.812	101,902,808
2022-08-17	3.130	3.140	3.090	3.120	2.858	96,869,588
2022-08-16	3.100	3.130	3.090	3.120	2.858	126,329,381
2022-08-15	3.100	3.130	3.090	3.110	2.849	122,026,898
2022-08-12	3.070	3.130	3.050	3.120	2.858	160,443,589
2022-08-11	3.060	3.080	3.040	3.080	2.822	113,136,446
2022-08-10	3.000	3.090	2.990	3.040	2.785	150,014,471
2022-08-09	2.980	3.010	2.970	2.990	2.739	85,442,235
2022-08-08	2.950	2.990	2.940	2.990	2.739	82,026,218
2022-08-05	2.900	2.970	2.890	2.970	2.721	123,065,426
2022-08-04	2.900	2.920	2.860	2.900	2.657	98,597,903

← NewerPage 17 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.