Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 2.910 | 2.960 | 2.890 | 2.900 | 2.657 | 121,832,565 |
| 2022-08-02 | 3.020 | 3.020 | 2.880 | 2.930 | 2.684 | 214,662,375 |
| 2022-08-01 | 3.040 | 3.060 | 3.020 | 3.040 | 2.785 | 131,483,907 |
| 2022-07-29 | 3.040 | 3.070 | 3.020 | 3.030 | 2.776 | 130,644,118 |
| 2022-07-28 | 3.100 | 3.130 | 3.030 | 3.050 | 2.794 | 180,210,738 |
| 2022-07-27 | 3.050 | 3.070 | 3.030 | 3.050 | 2.794 | 65,561,026 |
| 2022-07-26 | 3.030 | 3.070 | 3.000 | 3.060 | 2.803 | 91,599,779 |
| 2022-07-25 | 3.050 | 3.070 | 3.010 | 3.030 | 2.776 | 85,760,100 |
| 2022-07-22 | 3.070 | 3.090 | 3.010 | 3.050 | 2.794 | 105,090,372 |
| 2022-07-21 | 3.070 | 3.100 | 3.050 | 3.070 | 2.812 | 126,569,035 |
| 2022-07-20 | 3.080 | 3.100 | 3.070 | 3.080 | 2.822 | 87,882,229 |
| 2022-07-19 | 3.090 | 3.110 | 3.060 | 3.080 | 2.822 | 106,171,023 |
| 2022-07-18 | 2.980 | 3.090 | 2.980 | 3.080 | 2.822 | 147,814,013 |
| 2022-07-15 | 3.050 | 3.060 | 2.960 | 2.970 | 2.721 | 213,106,275 |
| 2022-07-14 | 3.130 | 3.130 | 3.060 | 3.080 | 2.822 | 160,330,063 |
| 2022-07-13 | 3.170 | 3.170 | 3.110 | 3.130 | 2.867 | 201,624,773 |
| 2022-07-12 | 3.170 | 3.210 | 3.160 | 3.180 | 2.913 | 134,846,117 |
| 2022-07-11 | 3.210 | 3.220 | 3.160 | 3.180 | 2.913 | 152,812,232 |
| 2022-07-08 | 3.300 | 3.310 | 3.220 | 3.240 | 2.968 | 119,075,895 |
| 2022-07-07 | 3.220 | 3.280 | 3.200 | 3.260 | 2.986 | 135,294,640 |
| 2022-07-06 | 3.270 | 3.280 | 3.190 | 3.220 | 2.950 | 211,546,491 |
| 2022-07-05 | 3.250 | 3.340 | 3.240 | 3.310 | 3.032 | 211,173,558 |
| 2022-07-04 | 3.250 | 3.260 | 3.230 | 3.250 | 2.977 | 129,611,984 |
| 2022-07-01 | 3.240 | 3.270 | 3.220 | 3.250 | 2.977 | 138,130,134 |
| 2022-06-30 | 3.250 | 3.280 | 3.250 | 3.260 | 2.986 | 146,272,088 |
| 2022-06-29 | 3.350 | 3.360 | 3.220 | 3.250 | 2.977 | 243,375,116 |
| 2022-06-28 | 3.300 | 3.360 | 3.280 | 3.360 | 3.078 | 214,225,754 |
| 2022-06-27 | 3.260 | 3.320 | 3.250 | 3.290 | 3.014 | 201,772,044 |
| 2022-06-24 | 3.280 | 3.280 | 3.230 | 3.270 | 2.996 | 233,353,735 |
| 2022-06-23 | 3.270 | 3.320 | 3.230 | 3.320 | 3.041 | 207,284,675 |
| 2022-06-22 | 3.300 | 3.340 | 3.270 | 3.280 | 3.005 | 175,981,161 |
| 2022-06-21 | 3.360 | 3.390 | 3.270 | 3.300 | 3.023 | 262,353,764 |
| 2022-06-20 | 3.480 | 3.490 | 3.360 | 3.380 | 3.096 | 313,572,912 |
| 2022-06-17 | 3.440 | 3.530 | 3.410 | 3.500 | 3.206 | 196,174,982 |
| 2022-06-16 | 3.520 | 3.590 | 3.480 | 3.480 | 3.188 | 188,295,779 |
| 2022-06-15 | 3.550 | 3.600 | 3.510 | 3.520 | 3.225 | 252,053,512 |
| 2022-06-14 | 3.510 | 3.560 | 3.400 | 3.540 | 3.243 | 337,181,768 |
| 2022-06-13 | 3.650 | 3.720 | 3.500 | 3.580 | 3.280 | 403,533,253 |
| 2022-06-10 | 3.520 | 3.720 | 3.500 | 3.700 | 3.390 | 358,526,541 |
| 2022-06-09 | 3.480 | 3.610 | 3.430 | 3.570 | 3.270 | 360,441,613 |
| 2022-06-08 | 3.500 | 3.520 | 3.390 | 3.480 | 3.188 | 242,484,430 |
| 2022-06-07 | 3.440 | 3.500 | 3.400 | 3.450 | 3.161 | 260,239,842 |
| 2022-06-06 | 3.270 | 3.470 | 3.260 | 3.450 | 3.161 | 392,921,561 |
| 2022-06-02 | 3.180 | 3.260 | 3.170 | 3.250 | 2.977 | 197,710,405 |
| 2022-06-01 | 3.210 | 3.220 | 3.170 | 3.190 | 2.922 | 125,214,486 |
| 2022-05-31 | 3.200 | 3.230 | 3.170 | 3.230 | 2.959 | 132,651,641 |
| 2022-05-30 | 3.210 | 3.230 | 3.180 | 3.210 | 2.941 | 111,858,810 |
| 2022-05-27 | 3.240 | 3.250 | 3.170 | 3.200 | 2.932 | 158,609,038 |
| 2022-05-26 | 3.180 | 3.240 | 3.150 | 3.220 | 2.950 | 145,962,850 |
| 2022-05-25 | 3.160 | 3.220 | 3.150 | 3.200 | 2.932 | 148,794,462 |
| 2022-05-24 | 3.290 | 3.290 | 3.170 | 3.170 | 2.904 | 227,358,794 |
| 2022-05-23 | 3.290 | 3.330 | 3.230 | 3.290 | 3.014 | 264,858,695 |
| 2022-05-20 | 3.250 | 3.360 | 3.240 | 3.350 | 2.977 | 340,247,199 |
| 2022-05-19 | 3.190 | 3.220 | 3.170 | 3.220 | 2.862 | 185,490,225 |
| 2022-05-18 | 3.300 | 3.310 | 3.220 | 3.250 | 2.888 | 165,532,174 |
| 2022-05-17 | 3.250 | 3.300 | 3.250 | 3.300 | 2.933 | 180,847,571 |
| 2022-05-16 | 3.240 | 3.260 | 3.200 | 3.250 | 2.888 | 157,609,433 |
| 2022-05-13 | 3.200 | 3.220 | 3.130 | 3.210 | 2.853 | 217,330,638 |
| 2022-05-12 | 3.240 | 3.260 | 3.180 | 3.200 | 2.844 | 181,059,230 |
| 2022-05-11 | 3.200 | 3.330 | 3.200 | 3.260 | 2.897 | 250,028,659 |
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.