Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.530 | 3.890 | 3.510 | 3.890 | 3.457 | 672,571,457 |
| 2022-02-08 | 3.490 | 3.560 | 3.430 | 3.540 | 3.146 | 194,298,798 |
| 2022-02-07 | 3.400 | 3.520 | 3.400 | 3.470 | 3.084 | 211,672,021 |
| 2022-01-28 | 3.480 | 3.480 | 3.250 | 3.350 | 2.977 | 247,809,088 |
| 2022-01-27 | 3.620 | 3.620 | 3.430 | 3.450 | 3.066 | 203,839,542 |
| 2022-01-26 | 3.450 | 3.650 | 3.440 | 3.610 | 3.208 | 313,231,086 |
| 2022-01-25 | 3.610 | 3.630 | 3.380 | 3.400 | 3.022 | 280,315,406 |
| 2022-01-24 | 3.750 | 3.750 | 3.620 | 3.660 | 3.253 | 191,921,190 |
| 2022-01-21 | 3.740 | 3.790 | 3.700 | 3.780 | 3.359 | 245,015,082 |
| 2022-01-20 | 3.700 | 3.860 | 3.690 | 3.740 | 3.324 | 286,264,658 |
| 2022-01-19 | 3.680 | 3.770 | 3.630 | 3.670 | 3.262 | 211,780,630 |
| 2022-01-18 | 3.730 | 3.770 | 3.680 | 3.710 | 3.297 | 249,625,431 |
| 2022-01-17 | 3.660 | 3.740 | 3.590 | 3.710 | 3.297 | 311,199,543 |
| 2022-01-14 | 3.870 | 3.880 | 3.670 | 3.690 | 3.279 | 505,141,034 |
| 2022-01-13 | 3.990 | 4.130 | 3.880 | 3.910 | 3.475 | 678,976,972 |
| 2022-01-12 | 3.610 | 3.840 | 3.610 | 3.830 | 3.404 | 584,759,747 |
| 2022-01-11 | 3.580 | 3.620 | 3.560 | 3.580 | 3.182 | 149,644,840 |
| 2022-01-10 | 3.560 | 3.650 | 3.550 | 3.580 | 3.182 | 192,227,724 |
| 2022-01-07 | 3.480 | 3.590 | 3.470 | 3.550 | 3.155 | 220,436,855 |
| 2022-01-06 | 3.470 | 3.500 | 3.440 | 3.500 | 3.111 | 110,227,311 |
| 2022-01-05 | 3.540 | 3.550 | 3.450 | 3.490 | 3.102 | 126,781,303 |
| 2022-01-04 | 3.480 | 3.550 | 3.440 | 3.530 | 3.137 | 179,205,005 |
| 2021-12-31 | 3.450 | 3.500 | 3.410 | 3.480 | 3.093 | 126,002,719 |
| 2021-12-30 | 3.480 | 3.490 | 3.440 | 3.450 | 3.066 | 146,618,960 |
| 2021-12-29 | 3.500 | 3.530 | 3.480 | 3.490 | 3.102 | 104,669,056 |
| 2021-12-28 | 3.540 | 3.550 | 3.490 | 3.520 | 3.128 | 103,824,076 |
| 2021-12-27 | 3.530 | 3.540 | 3.490 | 3.510 | 3.120 | 124,033,077 |
| 2021-12-24 | 3.650 | 3.650 | 3.530 | 3.550 | 3.155 | 196,335,913 |
| 2021-12-23 | 3.600 | 3.660 | 3.590 | 3.650 | 3.244 | 198,844,659 |
| 2021-12-22 | 3.650 | 3.660 | 3.580 | 3.610 | 3.208 | 150,083,533 |
| 2021-12-21 | 3.550 | 3.640 | 3.540 | 3.630 | 3.226 | 166,516,867 |
| 2021-12-20 | 3.650 | 3.690 | 3.550 | 3.560 | 3.164 | 253,412,199 |
| 2021-12-17 | 3.600 | 3.790 | 3.590 | 3.680 | 3.271 | 457,203,961 |
| 2021-12-16 | 3.500 | 3.570 | 3.480 | 3.570 | 3.173 | 206,371,473 |
| 2021-12-15 | 3.500 | 3.530 | 3.480 | 3.490 | 3.102 | 145,455,460 |
| 2021-12-14 | 3.610 | 3.620 | 3.510 | 3.530 | 3.137 | 255,433,081 |
| 2021-12-13 | 3.630 | 3.690 | 3.580 | 3.650 | 3.244 | 230,211,106 |
| 2021-12-10 | 3.680 | 3.680 | 3.600 | 3.640 | 3.235 | 234,602,903 |
| 2021-12-09 | 3.700 | 3.710 | 3.620 | 3.680 | 3.271 | 266,068,564 |
| 2021-12-08 | 3.550 | 3.740 | 3.540 | 3.660 | 3.253 | 444,804,248 |
| 2021-12-07 | 3.580 | 3.610 | 3.430 | 3.510 | 3.120 | 242,103,370 |
| 2021-12-06 | 3.490 | 3.640 | 3.470 | 3.530 | 3.137 | 351,620,480 |
| 2021-12-03 | 3.460 | 3.530 | 3.390 | 3.500 | 3.111 | 240,866,707 |
| 2021-12-02 | 3.440 | 3.490 | 3.420 | 3.450 | 3.066 | 142,161,426 |
| 2021-12-01 | 3.400 | 3.490 | 3.380 | 3.480 | 3.093 | 168,937,751 |
| 2021-11-30 | 3.500 | 3.570 | 3.420 | 3.430 | 3.048 | 215,359,034 |
| 2021-11-29 | 3.400 | 3.520 | 3.350 | 3.470 | 3.084 | 257,915,738 |
| 2021-11-26 | 3.570 | 3.620 | 3.520 | 3.520 | 3.128 | 229,654,087 |
| 2021-11-25 | 3.590 | 3.650 | 3.590 | 3.630 | 3.226 | 236,919,334 |
| 2021-11-24 | 3.570 | 3.590 | 3.480 | 3.590 | 3.191 | 241,228,132 |
| 2021-11-23 | 3.480 | 3.660 | 3.470 | 3.570 | 3.173 | 365,718,349 |
| 2021-11-22 | 3.470 | 3.550 | 3.460 | 3.480 | 3.093 | 315,540,129 |
| 2021-11-19 | 3.310 | 3.520 | 3.250 | 3.500 | 3.111 | 417,103,967 |
| 2021-11-18 | 3.250 | 3.340 | 3.230 | 3.300 | 2.933 | 223,277,304 |
| 2021-11-17 | 3.220 | 3.310 | 3.210 | 3.280 | 2.915 | 184,918,225 |
| 2021-11-16 | 3.340 | 3.360 | 3.220 | 3.230 | 2.871 | 312,714,260 |
| 2021-11-15 | 3.420 | 3.440 | 3.320 | 3.360 | 2.986 | 190,092,451 |
| 2021-11-12 | 3.460 | 3.580 | 3.380 | 3.400 | 3.022 | 373,033,612 |
| 2021-11-11 | 3.370 | 3.440 | 3.350 | 3.440 | 3.057 | 247,258,401 |
| 2021-11-10 | 3.400 | 3.420 | 3.280 | 3.400 | 3.022 | 289,357,828 |
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.