Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.200	28.830	27.620	28.700	28.700	3,046,786
2024-01-23	27.820	28.190	27.280	28.110	28.110	2,929,523
2024-01-22	29.460	29.500	27.330	27.800	27.800	4,236,211
2024-01-19	29.950	30.250	29.550	29.580	29.580	1,844,427
2024-01-18	29.680	30.000	28.880	29.900	29.900	4,287,907
2024-01-17	30.730	30.800	30.000	30.000	30.000	2,075,429
2024-01-16	31.190	31.330	30.330	30.820	30.820	3,150,300
2024-01-15	31.350	31.640	31.060	31.180	31.180	1,937,200
2024-01-12	32.600	32.640	31.500	31.520	31.520	3,967,700
2024-01-11	31.930	32.710	31.660	32.590	32.590	2,905,082
2024-01-10	31.790	32.240	31.030	31.990	31.990	3,232,127
2024-01-09	31.800	32.240	31.400	31.770	31.770	3,813,547
2024-01-08	32.480	32.510	31.720	31.760	31.760	3,546,111
2024-01-05	32.880	33.300	32.410	32.510	32.510	2,891,907
2024-01-04	33.660	33.660	32.710	32.970	32.970	4,292,819
2024-01-03	33.680	34.080	33.440	33.700	33.700	5,883,072
2024-01-02	36.580	36.580	33.560	34.000	34.000	15,077,279
2023-12-29	35.150	35.550	35.000	35.450	35.450	6,240,491
2023-12-28	33.550	35.380	33.500	35.020	35.020	8,475,236
2023-12-27	33.970	34.200	32.910	33.450	33.450	3,960,366
2023-12-26	33.310	34.650	33.310	33.950	33.950	7,826,509
2023-12-25	32.570	33.860	32.350	33.440	33.440	4,841,349
2023-12-22	32.290	32.830	31.990	32.480	32.480	2,484,741
2023-12-21	31.870	32.390	31.500	32.300	32.300	2,496,017
2023-12-20	32.530	32.660	31.890	32.000	32.000	2,204,942
2023-12-19	32.660	32.700	32.260	32.500	32.500	1,646,911
2023-12-18	32.740	33.160	32.500	32.550	32.550	1,732,438
2023-12-15	33.220	33.470	32.820	32.950	32.950	1,524,457
2023-12-14	33.450	33.580	33.000	33.040	33.040	1,212,142
2023-12-13	33.250	33.530	33.130	33.140	33.140	2,027,772
2023-12-12	33.320	33.500	33.200	33.360	33.360	1,901,182
2023-12-11	33.350	33.590	32.680	33.500	33.500	3,444,392
2023-12-08	34.010	34.050	33.220	33.690	33.690	4,500,460
2023-12-07	33.880	34.090	33.220	33.940	33.940	2,993,039
2023-12-06	33.410	34.340	33.200	33.690	33.690	3,434,621
2023-12-05	34.040	34.100	33.410	33.420	33.420	1,981,630
2023-12-04	33.780	34.430	33.780	34.140	34.140	2,283,870
2023-12-01	34.000	34.200	33.600	33.780	33.780	1,778,422
2023-11-30	33.950	34.110	33.500	34.070	34.070	2,216,910
2023-11-29	34.000	34.300	33.880	33.950	33.950	1,670,843
2023-11-28	33.990	34.160	33.650	34.040	34.040	1,708,500
2023-11-27	33.880	34.240	33.770	33.990	33.990	1,569,011
2023-11-24	34.480	34.500	33.880	33.970	33.970	1,844,600
2023-11-23	34.300	34.720	34.220	34.490	34.490	2,168,067
2023-11-22	34.980	35.120	34.260	34.270	34.270	2,894,012
2023-11-21	35.480	35.610	34.900	35.030	35.030	2,696,927
2023-11-20	35.550	35.770	35.100	35.490	35.490	2,341,301
2023-11-17	35.080	35.580	35.080	35.510	35.510	1,586,633
2023-11-16	35.680	35.820	35.280	35.370	35.370	2,006,542
2023-11-15	36.100	36.230	35.680	35.840	35.840	2,086,576
2023-11-14	35.550	35.960	35.550	35.770	35.770	2,051,702
2023-11-13	35.250	35.760	35.080	35.660	35.660	2,017,725
2023-11-10	35.070	35.600	35.070	35.320	35.320	1,661,683
2023-11-09	35.540	35.780	35.180	35.250	35.250	2,446,402
2023-11-08	35.910	36.040	35.500	35.550	35.550	2,758,101
2023-11-07	35.840	36.280	35.590	36.010	36.010	3,725,091
2023-11-06	36.070	36.790	34.530	35.870	35.870	9,278,779
2023-11-03	35.690	36.650	35.690	36.480	36.480	3,916,610
2023-11-02	36.420	36.490	35.870	35.980	35.980	3,751,395
2023-11-01	36.220	36.580	35.870	36.430	36.430	4,987,300

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.