Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.700	37.700	36.480	36.570	36.570	6,117,906
2023-04-28	37.630	38.150	37.500	38.060	38.060	3,140,829
2023-04-27	37.580	37.710	37.030	37.620	37.620	2,889,182
2023-04-26	36.980	38.000	36.870	37.570	37.570	4,551,933
2023-04-25	38.240	38.730	37.020	37.200	37.200	5,562,409
2023-04-24	38.900	39.250	38.060	38.400	38.400	3,506,359
2023-04-21	39.940	40.180	38.780	38.860	38.860	5,567,710
2023-04-20	40.680	40.680	39.900	40.090	40.090	4,446,082
2023-04-19	41.600	41.850	40.750	40.830	40.830	5,536,924
2023-04-18	42.100	42.550	41.540	41.800	41.800	6,767,047
2023-04-17	41.500	42.430	40.900	42.300	42.300	9,802,852
2023-04-14	40.980	41.790	40.980	41.200	41.200	5,753,880
2023-04-13	40.900	42.190	40.720	41.000	41.000	9,823,877
2023-04-12	40.200	41.190	40.140	40.950	40.950	7,247,279
2023-04-11	39.170	40.560	39.020	40.440	40.440	6,406,970
2023-04-10	40.050	40.050	39.300	39.390	39.390	5,593,179
2023-04-07	40.050	40.400	39.990	40.050	40.050	4,714,135
2023-04-06	39.890	40.410	38.950	40.400	40.400	10,349,056
2023-04-04	40.450	40.680	39.630	39.880	39.880	6,367,262
2023-04-03	39.600	40.890	39.580	40.670	40.670	5,815,345
2023-03-31	40.100	40.480	39.800	39.870	39.870	5,320,213
2023-03-30	39.910	40.160	39.430	40.160	40.160	3,692,732
2023-03-29	39.880	40.270	39.500	39.800	39.800	3,452,755
2023-03-28	40.530	40.660	39.940	40.000	40.000	3,999,574
2023-03-27	40.560	40.780	40.100	40.480	40.480	4,120,966
2023-03-24	41.000	41.000	40.110	40.340	40.340	5,049,275
2023-03-23	41.000	41.300	40.730	41.000	41.000	3,568,150
2023-03-22	41.510	41.580	40.770	41.000	41.000	4,444,096
2023-03-21	40.650	41.500	40.470	41.390	41.390	5,060,947
2023-03-20	40.830	40.980	39.790	40.780	40.780	5,776,564
2023-03-17	41.140	41.360	40.710	40.830	40.830	5,115,422
2023-03-16	42.000	42.000	40.720	40.750	40.750	5,928,582
2023-03-15	42.330	42.880	42.200	42.280	42.280	4,137,275
2023-03-14	43.070	43.230	41.500	42.210	42.210	5,834,686
2023-03-13	42.750	43.180	42.300	43.090	43.090	4,400,539
2023-03-10	42.480	43.220	42.120	42.630	42.630	5,579,288
2023-03-09	42.480	43.930	42.480	42.780	42.780	7,324,453
2023-03-08	43.000	43.170	42.700	43.020	43.020	4,278,147
2023-03-07	43.220	44.280	43.010	43.320	43.320	9,293,433
2023-03-06	44.290	44.300	42.600	43.410	43.410	12,100,868
2023-03-03	44.270	45.090	43.860	44.280	44.280	10,462,486
2023-03-02	46.380	46.380	43.500	44.870	44.870	25,424,389
2023-03-01	47.280	48.550	47.000	48.110	48.110	7,070,767
2023-02-28	47.440	47.800	46.580	47.270	47.270	5,564,849
2023-02-27	48.000	48.690	47.100	47.430	47.430	6,063,507
2023-02-24	49.000	49.010	47.880	48.210	48.210	5,454,820
2023-02-23	49.080	50.190	48.540	49.000	49.000	6,872,806
2023-02-22	49.010	49.770	48.500	48.960	48.960	8,595,329
2023-02-21	48.960	49.890	48.180	49.000	49.000	9,488,753
2023-02-20	46.660	50.400	46.350	48.660	48.660	16,961,532
2023-02-17	45.060	47.970	45.060	47.130	47.130	14,962,119
2023-02-16	46.600	46.750	44.300	44.700	44.700	7,923,832
2023-02-15	47.080	47.500	46.390	46.580	46.580	4,058,674
2023-02-14	47.490	47.770	46.910	47.200	47.200	4,569,224
2023-02-13	46.460	47.530	46.400	47.250	47.250	6,083,622
2023-02-10	47.350	47.560	46.220	46.560	46.560	6,832,750
2023-02-09	47.580	47.960	47.300	47.710	47.710	4,548,605
2023-02-08	48.040	48.880	47.500	47.510	47.510	6,855,401
2023-02-07	47.600	48.700	46.810	48.380	48.380	7,926,028
2023-02-06	47.850	47.850	46.590	47.480	47.480	7,088,186

← NewerPage 15 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.