Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	48.880	49.000	47.500	48.120	48.120	8,292,525
2023-02-02	49.000	49.420	48.490	49.050	49.050	11,187,686
2023-02-01	47.000	50.570	46.750	49.310	49.310	17,538,591
2023-01-31	45.330	47.030	45.140	46.690	46.690	9,138,926
2023-01-30	46.310	47.190	45.860	45.900	45.900	11,350,614
2023-01-20	44.020	46.350	43.820	45.900	45.900	11,825,725
2023-01-19	43.680	44.120	43.510	44.020	44.020	2,794,205
2023-01-18	43.740	44.300	43.530	43.790	43.790	4,106,713
2023-01-17	43.110	44.010	42.990	43.690	43.690	5,676,085
2023-01-16	42.280	43.500	42.170	42.940	42.940	5,719,117
2023-01-13	42.240	42.480	41.430	42.150	42.150	2,958,956
2023-01-12	42.450	42.850	41.810	41.920	41.920	3,076,397
2023-01-11	42.230	42.880	42.200	42.220	42.220	3,924,774
2023-01-10	42.670	42.760	41.920	42.220	42.220	3,900,700
2023-01-09	41.700	42.960	41.450	42.810	42.810	7,696,658
2023-01-06	40.630	41.930	40.630	41.390	41.390	5,132,226
2023-01-05	40.500	41.350	40.210	40.860	40.860	4,594,617
2023-01-04	41.280	41.280	40.060	40.340	40.340	4,189,413
2023-01-03	40.200	41.900	40.200	41.240	41.240	5,588,757
2022-12-30	41.460	41.750	39.990	40.200	40.200	4,342,540
2022-12-29	41.370	42.020	41.030	41.270	41.270	2,637,982
2022-12-28	41.270	42.120	40.580	41.190	41.190	4,699,895
2022-12-27	39.850	41.480	39.850	41.420	41.420	4,936,601
2022-12-26	39.490	39.870	39.310	39.850	39.850	3,215,200
2022-12-23	39.500	40.040	39.080	39.500	39.500	2,711,400
2022-12-22	40.880	40.960	39.650	39.760	39.760	3,446,202
2022-12-21	41.190	41.570	40.180	40.760	40.760	3,152,598
2022-12-20	41.240	42.080	41.100	41.310	41.310	2,518,142
2022-12-19	41.860	43.190	41.310	41.680	41.680	4,205,264
2022-12-16	42.870	43.200	41.880	42.160	42.160	3,731,114
2022-12-15	43.010	43.380	42.300	43.360	43.360	3,384,838
2022-12-14	42.900	43.960	42.710	43.130	43.130	3,917,477
2022-12-13	42.080	44.420	41.930	43.080	43.080	8,091,190
2022-12-12	43.150	43.150	41.880	42.080	42.080	4,519,219
2022-12-09	43.150	43.690	42.670	43.400	43.400	5,172,530
2022-12-08	43.520	44.050	42.920	43.140	43.140	3,966,005
2022-12-07	43.800	44.300	43.260	43.490	43.490	4,292,028
2022-12-06	44.220	44.400	43.580	44.160	44.160	5,614,113
2022-12-05	42.210	44.960	42.000	44.780	44.780	11,857,171
2022-12-02	42.920	43.200	42.000	42.050	42.050	4,624,180
2022-12-01	42.580	43.130	42.310	42.650	42.650	4,352,402
2022-11-30	42.460	42.680	41.880	42.190	42.190	3,056,358
2022-11-29	41.590	42.450	41.490	42.350	42.350	3,747,900
2022-11-28	41.130	41.460	40.710	41.260	41.260	4,211,801
2022-11-25	42.580	42.790	41.650	41.950	41.950	3,636,959
2022-11-24	42.700	43.390	42.500	42.830	42.830	3,655,040
2022-11-23	42.700	43.240	41.790	42.800	42.800	4,502,341
2022-11-22	43.420	43.730	42.680	42.900	42.900	5,147,004
2022-11-21	42.700	43.510	42.510	43.420	43.420	3,480,976
2022-11-18	44.000	44.190	43.180	43.370	43.370	5,087,711
2022-11-17	44.480	44.800	43.780	44.200	44.200	5,390,276
2022-11-16	45.360	45.420	44.200	44.390	44.390	4,492,630
2022-11-15	44.620	45.500	43.930	45.450	45.450	4,749,400
2022-11-14	45.300	45.740	43.820	44.500	44.500	6,506,550
2022-11-11	47.000	47.020	45.010	45.340	45.340	7,697,485
2022-11-10	46.320	46.600	45.280	45.310	45.310	6,571,668
2022-11-09	46.600	47.180	46.300	46.480	46.480	7,882,050
2022-11-08	47.080	47.480	45.890	46.440	46.440	10,304,468
2022-11-07	46.800	48.500	46.470	47.720	47.720	18,266,416
2022-11-04	45.490	46.800	45.220	46.200	46.200	12,183,246

← NewerPage 16 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.