Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.390	35.850	33.990	34.530	34.530	8,107,054
2022-05-10	33.350	34.900	33.190	34.230	34.230	5,127,973
2022-05-09	32.330	34.450	31.980	33.910	33.910	5,773,161
2022-05-06	31.990	32.650	31.860	32.220	32.220	4,264,680
2022-05-05	32.600	33.980	32.450	33.040	33.040	4,849,526
2022-04-29	31.780	33.230	31.200	32.880	32.880	6,316,258
2022-04-28	31.080	31.760	30.660	31.240	31.240	4,744,383
2022-04-27	28.940	31.950	28.320	31.920	31.920	7,475,240
2022-04-26	30.320	31.300	29.010	29.300	29.300	6,767,844
2022-04-25	32.880	32.880	30.260	30.260	30.260	6,185,098
2022-04-22	33.690	34.150	33.060	33.550	33.550	3,997,192
2022-04-21	35.990	35.990	33.760	33.880	33.880	5,055,845
2022-04-20	36.960	37.130	35.570	35.670	35.670	3,237,056
2022-04-19	36.500	37.400	36.450	36.780	36.780	3,903,994
2022-04-18	35.830	36.770	34.850	36.500	36.500	3,872,256
2022-04-15	36.260	36.840	36.000	36.240	36.240	3,454,843
2022-04-14	36.830	36.950	36.070	36.480	36.480	3,288,324
2022-04-13	35.770	36.840	35.300	36.210	36.210	6,182,381
2022-04-12	35.130	35.950	34.710	35.860	35.860	5,691,353
2022-04-11	37.060	37.290	35.000	35.310	35.310	6,348,097
2022-04-08	38.210	38.380	36.940	37.700	37.700	3,618,323
2022-04-07	38.170	39.160	37.880	38.170	38.170	5,151,544
2022-04-06	38.870	38.890	38.000	38.420	38.420	3,767,613
2022-04-01	39.100	39.350	38.710	38.870	38.870	3,807,738
2022-03-31	40.070	40.280	39.110	39.210	39.210	3,798,749
2022-03-30	39.300	40.560	39.270	40.330	40.330	4,989,364
2022-03-29	40.160	40.320	38.740	38.840	38.840	5,151,596
2022-03-28	40.000	40.480	39.190	40.230	40.230	3,881,993
2022-03-25	41.600	42.280	40.820	40.880	40.880	3,401,155
2022-03-24	41.600	41.950	41.020	41.450	41.450	3,532,183
2022-03-23	42.330	42.330	41.560	41.730	41.730	3,077,836
2022-03-22	42.410	42.980	41.640	42.000	42.000	3,871,377
2022-03-21	42.010	43.610	42.010	42.750	42.750	4,653,475
2022-03-18	42.660	42.970	41.930	42.130	42.130	4,728,032
2022-03-17	41.600	44.220	41.510	43.000	43.000	9,490,245
2022-03-16	40.270	40.790	38.010	40.710	40.710	6,556,839
2022-03-15	41.750	42.500	39.600	39.700	39.700	6,327,506
2022-03-14	43.510	43.790	42.100	42.160	42.160	4,826,164
2022-03-11	44.250	44.490	42.710	44.170	44.170	4,853,105
2022-03-10	44.000	45.850	43.500	44.770	44.770	5,765,321
2022-03-09	44.280	44.670	41.000	43.180	43.180	5,773,450
2022-03-08	45.680	46.370	43.680	44.000	44.000	6,794,206
2022-03-07	44.750	46.460	44.200	45.680	45.680	5,825,148
2022-03-04	46.900	48.360	46.410	46.650	46.650	6,092,891
2022-03-03	48.450	48.700	46.890	46.990	46.990	8,084,748
2022-03-02	46.730	50.000	46.600	48.320	48.320	11,794,494
2022-03-01	48.030	48.460	46.770	46.920	46.920	5,242,541
2022-02-28	47.390	48.360	46.810	48.030	48.030	6,000,733
2022-02-25	47.280	48.780	46.810	47.310	47.310	10,689,087
2022-02-24	47.400	48.670	45.500	46.310	46.310	9,762,418
2022-02-23	47.240	47.800	46.710	47.540	47.540	5,390,370
2022-02-22	46.610	47.440	46.410	47.030	47.030	5,398,994
2022-02-21	46.500	47.500	46.240	46.710	46.710	4,678,339
2022-02-18	46.940	47.100	46.300	46.880	46.880	4,418,475
2022-02-17	46.250	47.740	46.020	47.270	47.270	7,976,029
2022-02-16	45.880	47.660	45.460	46.700	46.700	7,479,416
2022-02-15	45.500	45.980	44.410	45.450	45.450	4,962,047
2022-02-14	44.350	45.750	44.280	45.100	45.100	5,282,756
2022-02-11	44.690	45.530	44.100	44.600	44.600	4,752,340
2022-02-10	44.900	45.500	44.190	44.660	44.660	4,445,201

← NewerPage 19 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.