Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.