Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.000	44.880	42.840	44.480	44.480	4,953,703
2022-02-08	43.600	43.600	42.210	43.210	43.210	4,307,186
2022-02-07	41.240	44.350	41.100	43.600	43.600	6,827,475
2022-01-28	43.490	43.490	39.500	40.700	40.700	8,155,197
2022-01-27	44.960	45.490	43.640	43.700	43.700	3,787,305
2022-01-26	44.110	45.500	43.510	45.060	45.060	3,390,666
2022-01-25	45.760	46.250	44.000	44.080	44.080	4,589,327
2022-01-24	44.320	45.980	44.020	45.910	45.910	5,490,526
2022-01-21	44.250	44.970	44.060	44.320	44.320	3,063,380
2022-01-20	45.190	45.690	44.000	44.260	44.260	3,840,256
2022-01-19	45.610	45.960	44.600	44.960	44.960	4,354,504
2022-01-18	46.290	46.510	45.500	45.720	45.720	4,135,254
2022-01-17	46.600	46.760	45.400	46.070	46.070	4,952,801
2022-01-14	46.330	47.920	45.880	46.990	46.990	7,344,082
2022-01-13	47.400	47.410	46.100	46.310	46.310	4,893,013
2022-01-12	47.270	47.600	46.860	47.410	47.410	6,125,472
2022-01-11	46.820	47.390	46.600	46.690	46.690	4,145,625
2022-01-10	46.650	47.350	46.250	46.820	46.820	4,246,099
2022-01-07	47.500	47.730	45.710	46.410	46.410	6,239,203
2022-01-06	46.700	47.980	46.600	47.380	47.380	4,229,550
2022-01-05	48.400	48.890	46.660	46.910	46.910	5,681,125
2022-01-04	49.380	49.700	47.590	48.450	48.450	6,309,969
2021-12-31	49.060	50.100	49.060	49.240	49.240	5,214,372
2021-12-30	49.100	50.190	49.020	49.420	49.420	5,383,412
2021-12-29	48.900	50.080	48.800	48.900	48.900	6,100,415
2021-12-28	47.700	49.450	47.700	49.160	49.160	7,491,598
2021-12-27	47.710	48.150	46.660	47.680	47.680	5,475,155
2021-12-24	49.990	50.240	47.570	47.830	47.830	11,347,310
2021-12-23	53.300	53.490	50.310	50.340	50.340	15,611,560
2021-12-22	53.000	54.090	52.000	52.800	52.800	9,233,703
2021-12-21	54.020	56.480	53.080	53.300	53.300	13,662,655
2021-12-20	53.810	56.980	52.800	54.900	54.900	21,254,037
2021-12-17	53.510	53.700	51.800	51.800	51.800	8,690,428
2021-12-16	52.940	53.580	51.830	53.400	53.400	8,610,405
2021-12-15	53.810	55.500	53.130	53.330	53.330	10,548,821
2021-12-14	57.360	57.500	54.190	54.470	54.470	15,538,272
2021-12-13	55.910	57.580	54.690	57.580	57.580	12,968,634
2021-12-10	54.760	57.280	54.000	55.910	55.910	11,730,517
2021-12-09	54.880	56.380	54.280	54.660	54.660	10,125,043
2021-12-08	54.950	55.820	53.770	54.970	54.970	10,391,436
2021-12-07	56.220	57.300	52.800	54.300	54.300	16,933,952
2021-12-06	56.250	58.300	55.000	56.300	56.300	18,686,588
2021-12-03	56.570	57.150	54.530	56.080	56.080	17,718,649
2021-12-02	53.870	57.980	53.250	57.500	57.500	24,249,397
2021-12-01	53.900	54.700	52.970	53.880	53.880	13,590,755
2021-11-30	57.110	58.660	54.390	54.620	54.620	22,325,006
2021-11-29	56.500	58.930	55.200	57.700	57.700	31,974,437
2021-11-26	50.950	56.400	50.870	56.400	56.400	12,724,995
2021-11-25	51.050	53.000	50.000	51.270	51.270	17,138,867
2021-11-24	48.660	51.680	48.660	51.050	51.050	20,619,993
2021-11-23	50.000	50.800	48.880	49.050	49.050	14,285,562
2021-11-22	46.880	49.310	46.810	48.990	48.990	13,276,911
2021-11-19	46.600	47.530	46.500	46.900	46.900	7,628,797
2021-11-18	45.300	47.960	45.110	47.190	47.190	11,464,894
2021-11-17	44.430	46.000	44.220	45.530	45.530	7,925,923
2021-11-16	45.280	45.720	44.000	44.000	44.000	8,361,744
2021-11-15	46.880	47.090	45.250	45.270	45.270	10,377,639
2021-11-12	47.250	48.600	47.140	47.310	47.310	6,799,365
2021-11-11	46.980	47.960	46.860	47.160	47.160	6,371,437
2021-11-10	48.500	49.300	46.490	47.460	47.460	10,128,181

← NewerPage 20 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.