Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.990 | 6.220 | 5.920 | 6.220 | 6.220 | 134,406,359 |
| 2026-07-20 | 6.050 | 6.150 | 5.880 | 5.950 | 5.950 | 100,667,852 |
| 2026-07-17 | 6.180 | 6.230 | 5.960 | 6.000 | 6.000 | 112,625,648 |
| 2026-07-16 | 6.190 | 6.340 | 6.160 | 6.240 | 6.240 | 80,874,820 |
| 2026-07-15 | 6.450 | 6.460 | 6.240 | 6.260 | 6.260 | 100,622,023 |
| 2026-07-14 | 6.110 | 6.450 | 6.070 | 6.450 | 6.450 | 128,591,648 |
| 2026-07-13 | 6.410 | 6.410 | 6.100 | 6.110 | 6.110 | 125,522,547 |
| 2026-07-10 | 6.510 | 6.670 | 6.460 | 6.490 | 6.490 | 132,769,438 |
| 2026-07-09 | 6.540 | 6.590 | 6.190 | 6.490 | 6.490 | 174,824,344 |
| 2026-07-08 | 6.830 | 6.880 | 6.590 | 6.590 | 6.535 | 145,817,469 |
| 2026-07-07 | 7.160 | 7.210 | 6.850 | 6.870 | 6.813 | 270,151,156 |
| 2026-07-06 | 7.510 | 7.950 | 7.310 | 7.380 | 7.318 | 403,293,188 |
| 2026-07-03 | 7.540 | 7.580 | 7.220 | 7.230 | 7.170 | 200,834,111 |
| 2026-07-02 | 7.620 | 7.760 | 7.320 | 7.410 | 7.348 | 208,707,428 |
| 2026-07-01 | 7.500 | 7.840 | 7.430 | 7.650 | 7.586 | 181,199,978 |
| 2026-06-30 | 7.680 | 7.690 | 7.430 | 7.570 | 7.507 | 219,553,630 |
| 2026-06-29 | 7.710 | 8.070 | 7.660 | 7.820 | 7.755 | 263,669,016 |
| 2026-06-26 | 7.960 | 8.290 | 7.590 | 7.680 | 7.616 | 309,116,575 |
| 2026-06-25 | 8.090 | 8.460 | 7.880 | 7.960 | 7.894 | 298,190,085 |
| 2026-06-24 | 7.890 | 8.230 | 7.670 | 8.170 | 8.102 | 351,555,886 |
| 2026-06-23 | 8.870 | 8.910 | 7.930 | 7.930 | 7.864 | 461,754,351 |
| 2026-06-22 | 8.190 | 8.810 | 8.090 | 8.810 | 8.737 | 444,866,300 |
| 2026-06-18 | 8.040 | 8.280 | 7.850 | 8.010 | 7.943 | 250,429,910 |
| 2026-06-17 | 8.000 | 8.220 | 7.910 | 7.970 | 7.904 | 234,404,604 |
| 2026-06-16 | 7.920 | 8.150 | 7.820 | 8.020 | 7.953 | 267,061,467 |
| 2026-06-15 | 7.800 | 7.940 | 7.690 | 7.920 | 7.854 | 324,667,091 |
| 2026-06-12 | 7.340 | 7.820 | 7.250 | 7.560 | 7.497 | 338,230,178 |
| 2026-06-11 | 6.930 | 7.350 | 6.910 | 7.170 | 7.110 | 231,693,419 |
| 2026-06-10 | 7.030 | 7.150 | 6.850 | 6.950 | 6.892 | 184,636,114 |
| 2026-06-09 | 7.100 | 7.250 | 6.980 | 7.160 | 7.100 | 190,388,569 |
| 2026-06-08 | 7.060 | 7.370 | 6.880 | 6.950 | 6.892 | 250,778,904 |
| 2026-06-05 | 7.700 | 7.750 | 7.380 | 7.450 | 7.388 | 271,831,285 |
| 2026-06-04 | 8.040 | 8.050 | 7.770 | 7.800 | 7.735 | 281,278,439 |
| 2026-06-03 | 7.780 | 8.440 | 7.720 | 8.170 | 8.102 | 412,198,118 |
| 2026-06-02 | 7.740 | 7.930 | 7.540 | 7.840 | 7.775 | 229,416,674 |
| 2026-06-01 | 7.710 | 8.010 | 7.660 | 7.680 | 7.616 | 231,687,770 |
| 2026-05-29 | 8.120 | 8.270 | 7.640 | 7.710 | 7.646 | 364,920,359 |
| 2026-05-28 | 7.530 | 7.880 | 7.340 | 7.780 | 7.715 | 245,225,558 |
| 2026-05-27 | 7.800 | 7.890 | 7.480 | 7.550 | 7.487 | 222,680,353 |
| 2026-05-26 | 7.690 | 8.020 | 7.430 | 7.900 | 7.834 | 334,742,094 |
| 2026-05-25 | 7.760 | 7.990 | 7.540 | 7.700 | 7.636 | 346,522,204 |
| 2026-05-22 | 6.990 | 7.570 | 6.870 | 7.570 | 7.507 | 178,437,236 |
| 2026-05-21 | 7.350 | 7.500 | 6.850 | 6.880 | 6.823 | 200,828,639 |
| 2026-05-20 | 7.190 | 7.350 | 7.120 | 7.250 | 7.190 | 139,723,974 |
| 2026-05-19 | 7.340 | 7.340 | 7.000 | 7.300 | 7.239 | 186,201,398 |
| 2026-05-18 | 7.250 | 7.470 | 7.110 | 7.350 | 7.289 | 160,885,163 |
| 2026-05-15 | 7.860 | 7.910 | 7.320 | 7.400 | 7.338 | 303,621,316 |
| 2026-05-14 | 7.980 | 8.350 | 7.900 | 7.900 | 7.834 | 382,744,213 |
| 2026-05-13 | 7.680 | 7.870 | 7.650 | 7.760 | 7.695 | 326,300,072 |
| 2026-05-12 | 8.200 | 8.280 | 7.650 | 7.760 | 7.695 | 618,679,164 |
| 2026-05-11 | 8.170 | 8.750 | 8.170 | 8.500 | 8.429 | 617,587,048 |
| 2026-05-08 | 7.810 | 8.230 | 7.770 | 7.950 | 7.884 | 431,531,614 |
| 2026-05-07 | 7.710 | 8.170 | 7.590 | 8.080 | 8.013 | 723,581,429 |
| 2026-05-06 | 6.780 | 7.430 | 6.750 | 7.430 | 7.368 | 270,420,020 |
| 2026-04-30 | 6.680 | 6.880 | 6.670 | 6.750 | 6.694 | 153,457,104 |
| 2026-04-29 | 6.350 | 6.690 | 6.310 | 6.650 | 6.595 | 115,816,549 |
| 2026-04-28 | 6.550 | 6.560 | 6.350 | 6.390 | 6.337 | 84,742,664 |
| 2026-04-27 | 6.570 | 6.720 | 6.520 | 6.580 | 6.525 | 94,954,467 |
| 2026-04-24 | 6.440 | 6.560 | 6.350 | 6.490 | 6.436 | 90,548,634 |
| 2026-04-23 | 6.840 | 6.840 | 6.440 | 6.490 | 6.436 | 145,387,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0550 CNY |
| 2025-06-26 | 0.0870 CNY |
| 2024-07-09 | 0.0560 CNY |
| 2023-06-28 | 0.1000 CNY |
| 2022-06-14 | 0.0947 CNY |
| 2021-06-18 | 0.0840 CNY |
| 2020-05-22 | 0.0720 CNY |
| 2019-05-16 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.