Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.190 | 3.240 | 3.110 | 3.240 | 2.880 | 283,937,035 |
| 2022-05-09 | 3.270 | 3.330 | 3.220 | 3.270 | 2.906 | 210,803,763 |
| 2022-05-06 | 3.460 | 3.460 | 3.280 | 3.320 | 2.951 | 267,153,300 |
| 2022-05-05 | 3.490 | 3.560 | 3.460 | 3.540 | 3.146 | 147,842,741 |
| 2022-04-29 | 3.450 | 3.520 | 3.370 | 3.500 | 3.111 | 176,581,428 |
| 2022-04-28 | 3.420 | 3.490 | 3.330 | 3.400 | 3.022 | 158,218,853 |
| 2022-04-27 | 3.180 | 3.440 | 3.150 | 3.440 | 3.057 | 181,254,366 |
| 2022-04-26 | 3.410 | 3.440 | 3.230 | 3.260 | 2.897 | 243,481,813 |
| 2022-04-25 | 3.650 | 3.650 | 3.380 | 3.410 | 3.031 | 276,986,836 |
| 2022-04-22 | 3.670 | 3.770 | 3.610 | 3.740 | 3.324 | 207,645,273 |
| 2022-04-21 | 3.860 | 3.880 | 3.640 | 3.670 | 3.262 | 267,816,936 |
| 2022-04-20 | 4.050 | 4.060 | 3.860 | 3.900 | 3.466 | 237,690,054 |
| 2022-04-19 | 4.050 | 4.150 | 4.040 | 4.080 | 3.626 | 168,596,552 |
| 2022-04-18 | 4.100 | 4.120 | 3.980 | 4.000 | 3.555 | 200,026,859 |
| 2022-04-15 | 4.290 | 4.360 | 4.050 | 4.100 | 3.644 | 386,872,752 |
| 2022-04-14 | 4.280 | 4.450 | 4.170 | 4.360 | 3.875 | 380,555,036 |
| 2022-04-13 | 4.040 | 4.400 | 4.020 | 4.240 | 3.768 | 463,086,820 |
| 2022-04-12 | 3.930 | 4.050 | 3.910 | 4.020 | 3.573 | 161,474,834 |
| 2022-04-11 | 3.980 | 4.090 | 3.940 | 3.980 | 3.537 | 292,197,003 |
| 2022-04-08 | 3.830 | 4.140 | 3.750 | 4.040 | 3.591 | 384,966,016 |
| 2022-04-07 | 3.770 | 3.890 | 3.750 | 3.850 | 3.422 | 227,266,106 |
| 2022-04-06 | 3.690 | 3.840 | 3.620 | 3.810 | 3.386 | 195,057,372 |
| 2022-04-01 | 3.680 | 3.730 | 3.640 | 3.700 | 3.288 | 104,210,808 |
| 2022-03-31 | 3.780 | 3.800 | 3.670 | 3.720 | 3.306 | 151,739,907 |
| 2022-03-30 | 3.790 | 3.810 | 3.730 | 3.810 | 3.386 | 140,494,694 |
| 2022-03-29 | 3.750 | 3.820 | 3.720 | 3.770 | 3.351 | 161,378,690 |
| 2022-03-28 | 3.680 | 3.800 | 3.640 | 3.740 | 3.324 | 153,464,774 |
| 2022-03-25 | 3.860 | 3.920 | 3.730 | 3.730 | 3.315 | 191,786,551 |
| 2022-03-24 | 3.800 | 3.910 | 3.770 | 3.870 | 3.439 | 254,889,207 |
| 2022-03-23 | 3.740 | 3.780 | 3.700 | 3.750 | 3.333 | 135,167,211 |
| 2022-03-22 | 3.600 | 3.790 | 3.550 | 3.780 | 3.359 | 259,181,490 |
| 2022-03-21 | 3.690 | 3.710 | 3.560 | 3.620 | 3.217 | 176,545,645 |
| 2022-03-18 | 3.520 | 3.710 | 3.510 | 3.670 | 3.262 | 224,710,969 |
| 2022-03-17 | 3.530 | 3.590 | 3.470 | 3.520 | 3.128 | 221,927,671 |
| 2022-03-16 | 3.390 | 3.490 | 3.250 | 3.470 | 3.084 | 272,416,358 |
| 2022-03-15 | 3.590 | 3.590 | 3.300 | 3.320 | 2.951 | 350,831,144 |
| 2022-03-14 | 3.840 | 3.900 | 3.640 | 3.650 | 3.244 | 251,487,721 |
| 2022-03-11 | 3.820 | 3.940 | 3.740 | 3.910 | 3.475 | 201,496,894 |
| 2022-03-10 | 3.930 | 3.940 | 3.770 | 3.870 | 3.439 | 237,232,780 |
| 2022-03-09 | 3.960 | 4.050 | 3.710 | 3.900 | 3.466 | 352,195,308 |
| 2022-03-08 | 4.100 | 4.140 | 3.880 | 4.030 | 3.582 | 483,488,886 |
| 2022-03-07 | 4.370 | 4.430 | 4.170 | 4.230 | 3.759 | 496,170,511 |
| 2022-03-04 | 4.220 | 4.360 | 4.100 | 4.170 | 3.706 | 622,264,593 |
| 2022-03-03 | 4.040 | 4.380 | 4.040 | 4.300 | 3.822 | 889,984,767 |
| 2022-03-02 | 3.930 | 4.070 | 3.890 | 3.980 | 3.537 | 407,308,031 |
| 2022-03-01 | 3.960 | 3.970 | 3.850 | 3.890 | 3.457 | 228,386,326 |
| 2022-02-28 | 3.880 | 3.990 | 3.810 | 3.950 | 3.511 | 309,883,091 |
| 2022-02-25 | 3.840 | 3.970 | 3.820 | 3.830 | 3.404 | 317,942,884 |
| 2022-02-24 | 3.800 | 3.950 | 3.740 | 3.840 | 3.413 | 435,805,478 |
| 2022-02-23 | 3.850 | 3.890 | 3.820 | 3.840 | 3.413 | 181,514,595 |
| 2022-02-22 | 3.850 | 3.880 | 3.780 | 3.870 | 3.439 | 248,237,336 |
| 2022-02-21 | 3.920 | 3.940 | 3.820 | 3.870 | 3.439 | 218,769,868 |
| 2022-02-18 | 3.800 | 3.950 | 3.790 | 3.940 | 3.502 | 311,034,185 |
| 2022-02-17 | 3.810 | 3.900 | 3.780 | 3.840 | 3.413 | 248,598,160 |
| 2022-02-16 | 3.820 | 3.840 | 3.800 | 3.810 | 3.386 | 197,922,943 |
| 2022-02-15 | 3.880 | 3.900 | 3.760 | 3.820 | 3.395 | 243,075,854 |
| 2022-02-14 | 3.800 | 4.010 | 3.770 | 3.860 | 3.431 | 373,836,658 |
| 2022-02-11 | 4.030 | 4.070 | 3.890 | 3.920 | 3.484 | 455,896,435 |
| 2022-02-10 | 4.010 | 4.130 | 3.900 | 3.940 | 3.502 | 791,876,698 |
| 2022-02-09 | 3.530 | 3.890 | 3.510 | 3.890 | 3.457 | 672,571,457 |
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.