Rising Nonferrous Metals Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 48.910 | 49.340 | 47.090 | 47.840 | 47.840 | 14,078,459 |
| 2022-08-03 | 45.950 | 50.190 | 45.940 | 49.780 | 49.780 | 22,949,729 |
| 2022-08-02 | 48.200 | 48.200 | 45.320 | 45.630 | 45.630 | 11,198,967 |
| 2022-08-01 | 47.500 | 49.150 | 46.410 | 48.730 | 48.730 | 7,965,847 |
| 2022-07-29 | 48.270 | 48.910 | 47.500 | 47.770 | 47.770 | 6,151,806 |
| 2022-07-28 | 48.600 | 49.250 | 47.800 | 48.410 | 48.410 | 9,487,007 |
| 2022-07-27 | 48.000 | 49.110 | 47.120 | 48.250 | 48.250 | 7,279,832 |
| 2022-07-26 | 47.400 | 48.580 | 47.050 | 47.870 | 47.870 | 6,133,206 |
| 2022-07-25 | 47.660 | 48.450 | 47.250 | 47.350 | 47.350 | 5,726,429 |
| 2022-07-22 | 49.000 | 49.300 | 47.340 | 47.880 | 47.880 | 8,864,948 |
| 2022-07-21 | 50.200 | 50.680 | 48.880 | 48.910 | 48.910 | 9,594,921 |
| 2022-07-20 | 52.070 | 52.500 | 50.420 | 50.750 | 50.750 | 10,400,529 |
| 2022-07-19 | 51.010 | 53.120 | 50.600 | 51.600 | 51.600 | 12,282,284 |
| 2022-07-18 | 51.170 | 52.990 | 50.600 | 51.490 | 51.490 | 11,902,754 |
| 2022-07-15 | 50.300 | 53.210 | 50.280 | 50.500 | 50.500 | 13,065,116 |
| 2022-07-14 | 48.870 | 51.890 | 48.590 | 50.920 | 50.920 | 14,507,897 |
| 2022-07-13 | 51.680 | 52.460 | 49.000 | 50.000 | 50.000 | 20,251,482 |
| 2022-07-12 | 59.990 | 59.990 | 51.560 | 51.560 | 51.560 | 32,568,081 |
| 2022-07-11 | 57.290 | 57.290 | 56.000 | 57.290 | 57.290 | 15,617,677 |
| 2022-07-08 | 51.980 | 54.320 | 51.560 | 52.080 | 52.080 | 11,224,827 |
| 2022-07-07 | 49.740 | 53.120 | 49.300 | 52.050 | 52.050 | 14,798,536 |
| 2022-07-06 | 50.120 | 50.940 | 48.660 | 49.300 | 49.300 | 8,751,239 |
| 2022-07-05 | 51.350 | 51.660 | 49.680 | 50.710 | 50.710 | 11,189,362 |
| 2022-07-04 | 50.500 | 52.350 | 50.400 | 52.090 | 52.090 | 10,934,143 |
| 2022-07-01 | 50.500 | 52.150 | 49.800 | 51.110 | 51.110 | 10,922,973 |
| 2022-06-30 | 51.750 | 52.180 | 49.900 | 50.650 | 50.650 | 11,894,427 |
| 2022-06-29 | 54.850 | 55.750 | 51.000 | 51.150 | 51.150 | 18,770,973 |
| 2022-06-28 | 53.310 | 57.450 | 53.140 | 55.790 | 55.790 | 26,964,094 |
| 2022-06-27 | 48.710 | 53.310 | 48.250 | 53.310 | 53.310 | 26,774,757 |
| 2022-06-24 | 48.380 | 48.860 | 47.470 | 48.460 | 48.460 | 12,228,150 |
| 2022-06-23 | 48.550 | 48.990 | 46.100 | 48.340 | 48.340 | 14,214,325 |
| 2022-06-22 | 47.800 | 49.180 | 47.480 | 47.620 | 47.620 | 11,252,771 |
| 2022-06-21 | 50.660 | 51.400 | 47.520 | 48.290 | 48.290 | 19,078,602 |
| 2022-06-20 | 52.120 | 52.400 | 48.990 | 50.170 | 50.170 | 17,327,047 |
| 2022-06-17 | 52.740 | 53.000 | 50.020 | 51.770 | 51.770 | 19,559,202 |
| 2022-06-16 | 53.000 | 55.230 | 51.490 | 52.480 | 52.480 | 17,971,037 |
| 2022-06-15 | 53.220 | 54.400 | 51.100 | 52.730 | 52.730 | 22,648,190 |
| 2022-06-14 | 51.790 | 55.480 | 51.790 | 53.980 | 53.980 | 33,298,281 |
| 2022-06-13 | 46.000 | 50.440 | 45.810 | 50.440 | 50.440 | 20,268,905 |
| 2022-06-10 | 41.390 | 45.850 | 41.330 | 45.850 | 45.850 | 14,863,781 |
| 2022-06-09 | 41.630 | 42.750 | 41.300 | 41.680 | 41.680 | 10,251,683 |
| 2022-06-08 | 39.530 | 43.500 | 39.520 | 42.150 | 42.150 | 19,567,335 |
| 2022-06-07 | 39.800 | 40.520 | 39.480 | 39.810 | 39.810 | 10,232,546 |
| 2022-06-06 | 40.500 | 41.380 | 39.800 | 40.160 | 40.160 | 17,410,967 |
| 2022-06-02 | 36.000 | 39.850 | 35.800 | 39.850 | 39.850 | 9,852,659 |
| 2022-06-01 | 36.670 | 36.670 | 35.890 | 36.230 | 36.230 | 3,237,134 |
| 2022-05-31 | 36.380 | 36.570 | 35.470 | 36.520 | 36.520 | 3,943,175 |
| 2022-05-30 | 36.600 | 36.610 | 35.840 | 36.230 | 36.230 | 3,165,877 |
| 2022-05-27 | 36.480 | 37.180 | 35.680 | 36.010 | 36.010 | 3,694,598 |
| 2022-05-26 | 36.150 | 36.580 | 35.260 | 36.280 | 36.280 | 4,016,220 |
| 2022-05-25 | 36.090 | 36.690 | 35.530 | 36.270 | 36.270 | 4,310,310 |
| 2022-05-24 | 37.110 | 38.080 | 35.910 | 35.930 | 35.930 | 6,514,058 |
| 2022-05-23 | 37.400 | 37.770 | 36.600 | 37.550 | 37.550 | 6,124,888 |
| 2022-05-20 | 36.360 | 36.940 | 35.840 | 36.830 | 36.830 | 5,169,454 |
| 2022-05-19 | 35.400 | 36.180 | 35.150 | 36.080 | 36.080 | 4,128,884 |
| 2022-05-18 | 36.100 | 36.680 | 35.690 | 36.060 | 36.060 | 4,025,119 |
| 2022-05-17 | 35.260 | 36.160 | 35.030 | 35.950 | 35.950 | 5,146,519 |
| 2022-05-16 | 35.400 | 35.890 | 35.000 | 35.250 | 35.250 | 4,616,476 |
| 2022-05-13 | 35.800 | 35.900 | 34.570 | 35.040 | 35.040 | 4,309,850 |
| 2022-05-12 | 34.190 | 35.500 | 34.190 | 35.060 | 35.060 | 5,784,712 |
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.