Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	45.490	46.800	45.220	46.200	46.200	12,183,246
2022-11-03	45.100	47.720	44.950	45.640	45.640	17,800,294
2022-11-02	44.010	46.990	44.000	45.580	45.580	19,869,620
2022-11-01	43.450	46.380	43.190	45.250	45.250	20,964,235
2022-10-31	42.810	43.500	41.150	43.200	43.200	13,812,207
2022-10-28	44.880	45.090	42.810	42.830	42.830	18,703,907
2022-10-27	41.500	44.910	40.850	44.910	44.910	22,735,709
2022-10-26	38.600	42.220	38.350	40.830	40.830	11,611,655
2022-10-25	38.370	38.910	37.370	38.380	38.380	3,848,367
2022-10-24	39.030	40.560	38.170	38.510	38.510	5,138,880
2022-10-21	40.000	40.250	39.130	39.260	39.260	3,527,747
2022-10-20	39.690	40.400	39.020	39.810	39.810	4,617,284
2022-10-19	39.900	41.150	39.800	39.920	39.920	5,267,989
2022-10-18	40.190	40.850	39.810	40.170	40.170	4,524,109
2022-10-17	39.360	40.340	39.310	40.110	40.110	4,793,136
2022-10-14	39.790	40.450	39.500	40.070	40.070	5,051,858
2022-10-13	38.780	41.120	38.630	39.620	39.620	7,385,097
2022-10-12	38.310	39.050	36.990	39.050	39.050	5,254,076
2022-10-11	37.700	38.540	37.600	38.050	38.050	3,708,153
2022-10-10	38.790	39.300	37.260	37.500	37.500	5,040,682
2022-09-30	39.520	39.970	38.600	38.790	38.790	4,161,084
2022-09-29	39.180	40.080	38.980	39.320	39.320	4,954,847
2022-09-28	40.610	40.860	38.600	38.670	38.670	6,108,769
2022-09-27	40.870	41.350	40.100	40.860	40.860	4,217,085
2022-09-26	40.950	41.690	39.930	40.940	40.940	4,989,405
2022-09-23	42.080	42.340	40.240	41.070	41.070	6,238,349
2022-09-22	41.870	42.820	41.650	42.060	42.060	6,662,264
2022-09-21	41.430	43.160	41.170	42.350	42.350	8,532,514
2022-09-20	41.000	41.870	40.710	41.360	41.360	6,735,810
2022-09-19	40.430	41.100	40.060	40.250	40.250	4,172,797
2022-09-16	40.990	41.500	40.450	40.480	40.480	5,331,725
2022-09-15	43.590	43.600	40.290	41.030	41.030	10,322,862
2022-09-14	44.200	44.760	42.800	43.180	43.180	11,980,004
2022-09-13	44.800	46.130	44.800	45.200	45.200	5,347,492
2022-09-09	44.300	45.710	44.230	45.020	45.020	4,624,355
2022-09-08	45.040	45.410	44.220	44.260	44.260	3,343,292
2022-09-07	44.440	45.750	44.100	45.120	45.120	5,211,024
2022-09-06	43.440	44.960	43.050	44.480	44.480	5,777,925
2022-09-05	42.780	43.470	41.800	43.430	43.430	6,147,971
2022-09-02	43.800	43.970	43.000	43.210	43.210	3,325,090
2022-09-01	43.550	44.600	43.100	43.560	43.560	4,558,226
2022-08-31	45.290	45.600	43.600	43.950	43.950	5,679,066
2022-08-30	45.900	46.120	45.010	45.290	45.290	4,901,252
2022-08-29	46.000	46.900	45.530	45.800	45.800	4,773,912
2022-08-26	45.850	47.770	45.850	46.690	46.690	5,295,131
2022-08-25	46.690	46.780	45.220	46.170	46.170	5,736,661
2022-08-24	48.980	49.100	46.020	46.380	46.380	10,072,071
2022-08-23	49.480	49.700	48.190	48.640	48.640	6,407,010
2022-08-22	48.750	49.860	47.670	49.700	49.700	6,199,228
2022-08-19	50.710	51.450	48.910	48.910	48.910	8,301,993
2022-08-18	50.100	52.210	49.800	50.790	50.790	8,925,302
2022-08-17	50.780	50.980	48.870	50.510	50.510	9,708,788
2022-08-16	51.940	52.190	50.390	50.780	50.780	8,707,207
2022-08-15	50.250	52.860	50.120	52.110	52.110	11,017,156
2022-08-12	51.300	52.220	50.500	50.510	50.510	7,104,842
2022-08-11	50.880	51.890	50.000	51.390	51.390	9,767,776
2022-08-10	50.460	52.610	50.400	51.370	51.370	13,370,654
2022-08-09	50.360	51.170	50.000	50.470	50.470	6,997,571
2022-08-08	50.410	51.400	49.520	50.770	50.770	10,399,673
2022-08-05	47.890	51.510	47.520	50.400	50.400	16,092,561

← NewerPage 17 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.