Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.800	38.870	37.440	38.260	38.260	5,671,693
2023-07-31	37.720	38.200	37.560	37.710	37.710	4,053,642
2023-07-28	36.450	38.010	36.280	37.620	37.620	5,273,385
2023-07-27	37.030	37.200	36.660	36.680	36.680	3,309,401
2023-07-26	37.030	37.120	36.640	37.090	37.090	2,741,500
2023-07-25	36.220	37.190	36.220	36.960	36.960	3,509,387
2023-07-24	36.600	36.690	36.060	36.070	36.070	2,419,819
2023-07-21	36.420	37.100	36.180	36.820	36.820	2,663,680
2023-07-20	36.750	37.200	36.400	36.430	36.430	3,033,248
2023-07-19	36.100	37.050	36.100	36.750	36.750	3,221,835
2023-07-18	35.830	36.370	35.750	36.310	36.310	2,618,244
2023-07-17	36.590	36.610	35.850	35.890	35.890	3,773,782
2023-07-14	36.920	37.530	36.820	36.890	36.890	3,414,049
2023-07-13	36.790	37.300	36.790	37.050	37.050	3,185,600
2023-07-12	37.180	37.400	36.660	36.690	36.690	4,965,550
2023-07-11	37.160	37.420	36.670	37.370	37.370	4,434,168
2023-07-10	37.600	38.230	37.030	37.280	37.280	5,713,050
2023-07-07	37.730	38.640	37.580	38.120	38.120	7,888,207
2023-07-06	39.000	39.000	37.770	37.900	37.900	11,993,375
2023-07-05	36.580	40.000	36.370	39.730	39.730	19,776,664
2023-07-04	37.460	38.000	36.600	36.820	36.820	8,343,610
2023-07-03	36.060	36.690	36.000	36.110	36.110	3,075,917
2023-06-30	36.470	36.620	36.060	36.140	36.140	3,414,100
2023-06-29	34.900	37.090	34.700	36.550	36.550	6,938,997
2023-06-28	35.200	35.220	34.280	34.930	34.930	2,031,023
2023-06-27	34.760	35.250	34.510	35.150	35.150	2,079,558
2023-06-26	34.510	35.120	34.430	34.580	34.580	2,580,962
2023-06-21	35.240	35.660	34.840	34.840	34.840	2,205,768
2023-06-20	35.380	35.700	35.060	35.450	35.450	2,645,316
2023-06-19	35.720	35.970	35.300	35.400	35.400	2,900,104
2023-06-16	35.870	36.100	35.350	35.770	35.770	3,438,476
2023-06-15	34.680	36.480	34.390	35.870	35.870	7,032,867
2023-06-14	34.600	34.990	34.370	34.680	34.680	1,810,238
2023-06-13	34.500	35.070	34.210	34.600	34.600	2,307,098
2023-06-12	33.730	34.600	33.530	34.360	34.360	2,878,247
2023-06-09	34.180	34.480	33.560	33.750	33.750	2,841,125
2023-06-08	34.260	34.370	33.830	34.090	34.090	2,508,000
2023-06-07	34.930	35.150	34.110	34.270	34.270	2,890,900
2023-06-06	35.600	35.790	34.670	34.900	34.900	2,863,191
2023-06-05	36.320	36.340	35.550	35.630	35.630	2,646,582
2023-06-02	35.690	36.450	35.650	36.170	36.170	3,037,316
2023-06-01	35.080	35.880	34.910	35.640	35.640	2,559,701
2023-05-31	35.160	35.430	34.860	35.130	35.130	2,041,387
2023-05-30	35.300	35.590	34.580	35.260	35.260	3,543,398
2023-05-29	35.640	35.880	35.290	35.390	35.390	2,567,387
2023-05-26	36.320	36.320	35.260	35.750	35.750	2,708,710
2023-05-25	36.440	36.790	35.910	36.170	36.170	2,556,393
2023-05-24	36.600	36.950	36.370	36.530	36.530	1,440,800
2023-05-23	36.800	37.110	36.630	36.680	36.680	1,608,745
2023-05-22	36.830	36.930	36.400	36.760	36.760	1,476,421
2023-05-19	36.940	36.940	36.310	36.830	36.830	1,780,070
2023-05-18	37.140	37.250	36.660	36.940	36.940	1,886,114
2023-05-17	36.960	37.270	36.810	37.130	37.130	1,633,744
2023-05-16	37.500	37.590	36.870	36.960	36.960	2,268,301
2023-05-15	36.290	37.450	36.250	37.360	37.360	3,575,452
2023-05-12	36.830	36.830	36.220	36.270	36.270	1,942,688
2023-05-11	37.020	37.350	36.800	36.830	36.830	2,336,594
2023-05-10	37.410	37.480	36.910	37.110	37.110	2,506,363
2023-05-09	37.200	38.510	36.680	37.400	37.400	6,323,339
2023-05-08	36.610	37.480	36.580	37.250	37.250	3,341,334

← NewerPage 14 of 21 · 1,219 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.