Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	35.400	37.370	35.120	36.230	36.230	11,741,773
2023-10-30	34.000	35.700	33.900	35.100	35.100	6,384,121
2023-10-27	33.480	34.400	33.420	34.150	34.150	4,261,018
2023-10-26	32.690	33.880	32.360	33.690	33.690	5,126,725
2023-10-25	32.800	33.400	32.760	32.900	32.900	3,214,501
2023-10-24	31.990	35.190	31.780	33.230	33.230	6,072,802
2023-10-23	33.030	33.070	31.920	31.990	31.990	2,521,801
2023-10-20	32.880	33.390	32.700	33.060	33.060	1,659,832
2023-10-19	32.500	33.400	32.330	32.900	32.900	2,365,566
2023-10-18	33.600	33.680	32.560	32.710	32.710	2,794,582
2023-10-17	33.870	34.050	33.610	33.690	33.690	1,837,681
2023-10-16	34.070	34.320	33.680	33.860	33.860	1,775,027
2023-10-13	34.540	34.540	33.990	34.100	34.100	2,061,449
2023-10-12	34.260	35.000	34.180	34.790	34.790	2,736,631
2023-10-11	34.300	34.500	34.070	34.210	34.210	2,223,430
2023-10-10	33.920	34.540	33.920	34.190	34.190	1,971,218
2023-10-09	34.360	34.360	33.650	33.920	33.920	2,092,722
2023-09-28	34.270	34.590	34.180	34.360	34.360	1,701,282
2023-09-27	34.140	34.690	34.110	34.180	34.180	2,016,684
2023-09-26	34.600	34.660	34.080	34.140	34.140	2,716,529
2023-09-25	35.170	35.240	34.510	34.600	34.600	1,946,373
2023-09-22	34.750	35.280	34.740	35.190	35.190	1,920,500
2023-09-21	35.300	35.620	34.800	34.890	34.890	2,743,833
2023-09-20	36.000	36.000	35.280	35.430	35.430	2,235,088
2023-09-19	36.170	36.450	35.780	36.060	36.060	3,537,123
2023-09-18	36.250	36.880	35.700	36.620	36.620	4,949,539
2023-09-15	36.160	36.540	35.900	35.940	35.940	4,052,794
2023-09-14	35.920	36.300	35.740	36.020	36.020	1,968,901
2023-09-13	36.130	36.450	35.800	35.880	35.880	2,069,921
2023-09-12	36.440	36.640	36.100	36.250	36.250	2,054,076
2023-09-11	35.770	36.790	35.660	36.350	36.350	2,848,484
2023-09-08	35.700	36.070	35.500	35.700	35.700	2,355,545
2023-09-07	36.760	36.860	35.820	35.870	35.870	3,444,185
2023-09-06	36.780	37.200	36.720	36.770	36.770	3,161,311
2023-09-05	36.500	37.030	36.150	36.930	36.930	5,525,988
2023-09-04	35.150	36.760	35.070	36.530	36.530	6,522,438
2023-09-01	34.700	35.270	34.700	34.960	34.960	2,082,320
2023-08-31	35.500	35.530	34.510	34.680	34.680	2,363,824
2023-08-30	34.660	35.200	34.000	34.590	34.590	2,871,916
2023-08-29	33.900	34.980	33.890	34.770	34.770	3,068,761
2023-08-28	35.390	35.490	33.680	33.890	33.890	3,455,895
2023-08-25	33.700	34.180	33.410	33.700	33.700	1,561,932
2023-08-24	33.730	34.190	33.400	33.820	33.820	1,592,600
2023-08-23	34.150	34.180	33.470	33.500	33.500	1,749,569
2023-08-22	33.940	34.470	33.650	34.330	34.330	2,518,888
2023-08-21	34.300	34.580	33.840	33.850	33.850	2,126,084
2023-08-18	34.920	35.100	34.310	34.320	34.320	2,050,006
2023-08-17	34.500	35.010	34.280	34.960	34.960	2,823,496
2023-08-16	35.500	35.720	34.460	34.500	34.500	3,404,298
2023-08-15	36.110	36.350	35.390	35.560	35.560	2,059,400
2023-08-14	36.030	36.600	35.620	36.120	36.120	2,221,755
2023-08-11	37.580	37.710	36.570	36.570	36.570	2,742,636
2023-08-10	37.680	37.870	37.290	37.650	37.650	1,839,051
2023-08-09	37.870	38.120	37.510	37.730	37.730	1,960,032
2023-08-08	37.650	38.260	37.380	37.990	37.990	3,893,807
2023-08-07	37.400	38.640	37.260	37.830	37.830	4,757,759
2023-08-04	38.070	38.070	37.400	37.590	37.590	3,386,758
2023-08-03	37.670	37.950	37.480	37.770	37.770	2,396,944
2023-08-02	38.500	38.500	37.690	37.760	37.760	2,977,732
2023-08-01	37.800	38.870	37.440	38.260	38.260	5,671,693

← NewerPage 13 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.