Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.510 | 6.850 | 6.480 | 6.810 | 6.753 | 161,849,400 |
| 2026-04-21 | 6.850 | 6.850 | 6.730 | 6.790 | 6.733 | 75,649,957 |
| 2026-04-20 | 6.780 | 6.970 | 6.780 | 6.870 | 6.813 | 131,372,978 |
| 2026-04-17 | 6.620 | 6.810 | 6.600 | 6.750 | 6.694 | 136,009,699 |
| 2026-04-16 | 6.390 | 6.560 | 6.390 | 6.550 | 6.495 | 96,113,437 |
| 2026-04-15 | 6.490 | 6.580 | 6.370 | 6.380 | 6.327 | 91,043,580 |
| 2026-04-14 | 6.430 | 6.480 | 6.340 | 6.430 | 6.376 | 79,383,819 |
| 2026-04-13 | 6.240 | 6.370 | 6.200 | 6.350 | 6.297 | 65,747,481 |
| 2026-04-10 | 6.350 | 6.440 | 6.270 | 6.280 | 6.228 | 81,167,050 |
| 2026-04-09 | 6.320 | 6.380 | 6.250 | 6.300 | 6.247 | 70,220,314 |
| 2026-04-08 | 6.260 | 6.440 | 6.250 | 6.440 | 6.386 | 129,291,709 |
| 2026-04-07 | 5.980 | 6.100 | 5.980 | 6.070 | 6.019 | 54,344,381 |
| 2026-04-03 | 6.100 | 6.120 | 5.960 | 5.990 | 5.940 | 57,422,414 |
| 2026-04-02 | 6.210 | 6.220 | 6.030 | 6.090 | 6.039 | 67,693,878 |
| 2026-04-01 | 6.280 | 6.310 | 6.160 | 6.230 | 6.178 | 76,746,619 |
| 2026-03-31 | 6.230 | 6.290 | 6.110 | 6.120 | 6.069 | 86,338,245 |
| 2026-03-30 | 6.120 | 6.240 | 6.060 | 6.230 | 6.178 | 95,961,472 |
| 2026-03-27 | 5.940 | 6.190 | 5.910 | 6.140 | 6.089 | 92,241,290 |
| 2026-03-26 | 6.090 | 6.170 | 6.000 | 6.060 | 6.009 | 93,152,008 |
| 2026-03-25 | 6.200 | 6.260 | 6.090 | 6.130 | 6.079 | 142,613,639 |
| 2026-03-24 | 5.920 | 6.090 | 5.780 | 6.080 | 6.029 | 148,001,497 |
| 2026-03-23 | 6.000 | 6.100 | 5.710 | 5.780 | 5.732 | 164,063,892 |
| 2026-03-20 | 6.350 | 6.370 | 6.160 | 6.160 | 6.109 | 117,385,586 |
| 2026-03-19 | 6.450 | 6.500 | 6.210 | 6.270 | 6.218 | 154,579,219 |
| 2026-03-18 | 6.750 | 6.760 | 6.550 | 6.650 | 6.595 | 100,044,761 |
| 2026-03-17 | 6.940 | 6.970 | 6.710 | 6.710 | 6.654 | 113,760,682 |
| 2026-03-16 | 7.120 | 7.150 | 6.770 | 6.910 | 6.852 | 165,681,568 |
| 2026-03-13 | 7.420 | 7.570 | 7.160 | 7.180 | 7.120 | 157,980,900 |
| 2026-03-12 | 7.290 | 7.430 | 7.220 | 7.310 | 7.249 | 112,810,325 |
| 2026-03-11 | 7.470 | 7.510 | 7.330 | 7.350 | 7.289 | 100,897,868 |
| 2026-03-10 | 7.530 | 7.570 | 7.370 | 7.440 | 7.378 | 101,176,689 |
| 2026-03-09 | 7.340 | 7.450 | 7.120 | 7.400 | 7.338 | 159,346,957 |
| 2026-03-06 | 7.550 | 7.650 | 7.410 | 7.550 | 7.487 | 119,371,339 |
| 2026-03-05 | 7.960 | 7.990 | 7.580 | 7.640 | 7.576 | 169,487,922 |
| 2026-03-04 | 7.600 | 8.000 | 7.520 | 7.820 | 7.755 | 196,278,921 |
| 2026-03-03 | 8.200 | 8.250 | 7.700 | 7.730 | 7.666 | 305,140,414 |
| 2026-03-02 | 8.440 | 8.480 | 7.950 | 8.370 | 8.300 | 391,534,988 |
| 2026-02-27 | 7.770 | 8.290 | 7.740 | 8.260 | 8.191 | 269,777,725 |
| 2026-02-26 | 7.800 | 8.040 | 7.760 | 7.790 | 7.725 | 233,797,883 |
| 2026-02-25 | 7.390 | 7.950 | 7.390 | 7.850 | 7.785 | 273,780,622 |
| 2026-02-24 | 7.320 | 7.500 | 7.270 | 7.350 | 7.289 | 174,288,727 |
| 2026-02-13 | 7.130 | 7.250 | 7.050 | 7.070 | 7.011 | 133,851,254 |
| 2026-02-12 | 7.130 | 7.390 | 7.120 | 7.280 | 7.219 | 191,601,670 |
| 2026-02-11 | 6.870 | 7.320 | 6.840 | 7.120 | 7.061 | 211,979,321 |
| 2026-02-10 | 7.000 | 7.000 | 6.850 | 6.860 | 6.803 | 100,875,486 |
| 2026-02-09 | 7.000 | 7.040 | 6.890 | 6.960 | 6.902 | 132,512,552 |
| 2026-02-06 | 6.690 | 7.000 | 6.590 | 6.870 | 6.813 | 176,528,707 |
| 2026-02-05 | 7.000 | 7.070 | 6.740 | 6.870 | 6.813 | 198,054,337 |
| 2026-02-04 | 7.220 | 7.260 | 6.990 | 7.130 | 7.071 | 210,277,063 |
| 2026-02-03 | 6.970 | 7.100 | 6.760 | 7.070 | 7.011 | 325,895,250 |
| 2026-02-02 | 6.930 | 7.110 | 6.930 | 6.930 | 6.872 | 300,262,398 |
| 2026-01-30 | 8.020 | 8.100 | 7.700 | 7.700 | 7.636 | 354,004,989 |
| 2026-01-29 | 9.000 | 9.220 | 8.150 | 8.550 | 8.479 | 587,695,852 |
| 2026-01-28 | 7.940 | 8.580 | 7.780 | 8.580 | 8.508 | 504,557,989 |
| 2026-01-27 | 8.000 | 8.150 | 7.650 | 7.800 | 7.735 | 432,458,835 |
| 2026-01-26 | 8.080 | 8.380 | 8.000 | 8.280 | 8.211 | 455,406,977 |
| 2026-01-23 | 7.400 | 7.940 | 7.340 | 7.790 | 7.725 | 360,175,751 |
| 2026-01-22 | 6.930 | 7.340 | 6.900 | 7.270 | 7.209 | 258,529,071 |
| 2026-01-21 | 6.850 | 7.050 | 6.720 | 7.020 | 6.961 | 236,862,663 |
| 2026-01-20 | 6.830 | 6.870 | 6.450 | 6.790 | 6.733 | 240,342,104 |
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.