Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.890 | 6.890 | 6.550 | 6.760 | 6.704 | 211,682,104 |
| 2026-01-16 | 6.850 | 7.220 | 6.760 | 6.770 | 6.714 | 312,850,335 |
| 2026-01-15 | 6.660 | 7.150 | 6.600 | 6.860 | 6.803 | 336,632,415 |
| 2026-01-14 | 6.600 | 6.730 | 6.520 | 6.570 | 6.515 | 247,959,978 |
| 2026-01-13 | 6.510 | 6.690 | 6.460 | 6.520 | 6.466 | 209,738,540 |
| 2026-01-12 | 6.620 | 6.680 | 6.400 | 6.500 | 6.446 | 243,124,600 |
| 2026-01-09 | 6.190 | 6.600 | 6.180 | 6.510 | 6.456 | 232,589,889 |
| 2026-01-08 | 6.210 | 6.430 | 6.150 | 6.210 | 6.158 | 209,820,833 |
| 2026-01-07 | 6.260 | 6.390 | 6.210 | 6.270 | 6.218 | 205,556,014 |
| 2026-01-06 | 6.040 | 6.310 | 6.000 | 6.240 | 6.188 | 250,774,688 |
| 2026-01-05 | 5.980 | 6.050 | 5.880 | 5.950 | 5.900 | 170,358,235 |
| 2025-12-31 | 5.790 | 5.970 | 5.770 | 5.850 | 5.801 | 146,969,011 |
| 2025-12-30 | 5.620 | 5.840 | 5.590 | 5.800 | 5.752 | 146,025,356 |
| 2025-12-29 | 5.900 | 5.930 | 5.740 | 5.770 | 5.722 | 198,796,407 |
| 2025-12-26 | 5.620 | 5.810 | 5.610 | 5.770 | 5.722 | 223,041,100 |
| 2025-12-25 | 5.560 | 5.590 | 5.470 | 5.560 | 5.514 | 106,017,624 |
| 2025-12-24 | 5.660 | 5.680 | 5.540 | 5.590 | 5.543 | 106,878,423 |
| 2025-12-23 | 5.610 | 5.650 | 5.540 | 5.570 | 5.524 | 108,081,898 |
| 2025-12-22 | 5.560 | 5.650 | 5.540 | 5.580 | 5.533 | 119,830,585 |
| 2025-12-19 | 5.400 | 5.540 | 5.350 | 5.510 | 5.464 | 115,571,326 |
| 2025-12-18 | 5.350 | 5.520 | 5.330 | 5.410 | 5.365 | 113,037,453 |
| 2025-12-17 | 5.250 | 5.410 | 5.200 | 5.390 | 5.345 | 117,893,353 |
| 2025-12-16 | 5.320 | 5.360 | 5.190 | 5.230 | 5.186 | 104,350,138 |
| 2025-12-15 | 5.300 | 5.430 | 5.260 | 5.370 | 5.325 | 89,733,499 |
| 2025-12-12 | 5.350 | 5.430 | 5.330 | 5.380 | 5.335 | 137,987,851 |
| 2025-12-11 | 5.390 | 5.420 | 5.240 | 5.250 | 5.206 | 96,049,331 |
| 2025-12-10 | 5.410 | 5.430 | 5.320 | 5.360 | 5.315 | 90,185,613 |
| 2025-12-09 | 5.530 | 5.540 | 5.310 | 5.350 | 5.305 | 144,216,048 |
| 2025-12-08 | 5.550 | 5.590 | 5.430 | 5.580 | 5.533 | 136,864,409 |
| 2025-12-05 | 5.260 | 5.550 | 5.240 | 5.550 | 5.504 | 193,407,514 |
| 2025-12-04 | 5.410 | 5.440 | 5.270 | 5.290 | 5.246 | 106,005,012 |
| 2025-12-03 | 5.280 | 5.390 | 5.250 | 5.300 | 5.256 | 101,711,469 |
| 2025-12-02 | 5.280 | 5.300 | 5.210 | 5.280 | 5.236 | 75,692,123 |
| 2025-12-01 | 5.370 | 5.450 | 5.270 | 5.310 | 5.266 | 159,906,982 |
| 2025-11-28 | 5.120 | 5.200 | 5.070 | 5.180 | 5.137 | 94,902,771 |
| 2025-11-27 | 5.170 | 5.230 | 5.120 | 5.120 | 5.077 | 109,519,566 |
| 2025-11-26 | 5.170 | 5.200 | 5.100 | 5.120 | 5.077 | 77,853,489 |
| 2025-11-25 | 5.150 | 5.220 | 5.130 | 5.160 | 5.117 | 103,504,393 |
| 2025-11-24 | 5.100 | 5.140 | 5.030 | 5.100 | 5.057 | 104,993,129 |
| 2025-11-21 | 5.320 | 5.340 | 5.040 | 5.050 | 5.008 | 221,256,876 |
| 2025-11-20 | 5.370 | 5.600 | 5.340 | 5.390 | 5.345 | 191,751,117 |
| 2025-11-19 | 5.290 | 5.380 | 5.230 | 5.330 | 5.286 | 115,746,321 |
| 2025-11-18 | 5.550 | 5.570 | 5.250 | 5.300 | 5.256 | 186,478,179 |
| 2025-11-17 | 5.660 | 5.680 | 5.520 | 5.580 | 5.533 | 123,264,079 |
| 2025-11-14 | 5.670 | 5.760 | 5.640 | 5.660 | 5.613 | 139,122,977 |
| 2025-11-13 | 5.660 | 5.800 | 5.640 | 5.740 | 5.692 | 207,926,614 |
| 2025-11-12 | 5.640 | 5.760 | 5.500 | 5.610 | 5.563 | 212,696,405 |
| 2025-11-11 | 5.490 | 5.820 | 5.430 | 5.640 | 5.593 | 289,949,296 |
| 2025-11-10 | 5.430 | 5.540 | 5.390 | 5.440 | 5.395 | 119,119,896 |
| 2025-11-07 | 5.360 | 5.440 | 5.340 | 5.400 | 5.355 | 106,891,217 |
| 2025-11-06 | 5.300 | 5.440 | 5.280 | 5.410 | 5.365 | 157,946,815 |
| 2025-11-05 | 5.220 | 5.320 | 5.190 | 5.300 | 5.256 | 83,950,222 |
| 2025-11-04 | 5.360 | 5.400 | 5.240 | 5.290 | 5.246 | 116,152,128 |
| 2025-11-03 | 5.460 | 5.500 | 5.230 | 5.410 | 5.365 | 200,244,737 |
| 2025-10-31 | 5.600 | 5.690 | 5.500 | 5.510 | 5.464 | 149,567,921 |
| 2025-10-30 | 5.710 | 5.780 | 5.660 | 5.670 | 5.623 | 148,812,367 |
| 2025-10-29 | 5.540 | 5.800 | 5.530 | 5.790 | 5.742 | 156,911,086 |
| 2025-10-28 | 5.650 | 5.650 | 5.470 | 5.500 | 5.454 | 128,953,284 |
| 2025-10-27 | 5.650 | 5.770 | 5.600 | 5.700 | 5.652 | 131,673,493 |
| 2025-10-24 | 5.650 | 5.700 | 5.550 | 5.600 | 5.553 | 101,457,543 |
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.