Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.540 | 5.650 | 5.460 | 5.630 | 5.583 | 91,331,297 |
| 2025-10-22 | 5.510 | 5.580 | 5.440 | 5.550 | 5.504 | 103,940,328 |
| 2025-10-21 | 5.690 | 5.740 | 5.620 | 5.660 | 5.613 | 91,865,442 |
| 2025-10-20 | 5.660 | 5.690 | 5.580 | 5.620 | 5.573 | 86,069,796 |
| 2025-10-17 | 5.830 | 5.940 | 5.650 | 5.670 | 5.623 | 114,876,453 |
| 2025-10-16 | 5.910 | 5.950 | 5.730 | 5.760 | 5.712 | 112,870,473 |
| 2025-10-15 | 6.000 | 6.030 | 5.800 | 5.910 | 5.861 | 153,928,247 |
| 2025-10-14 | 6.210 | 6.400 | 5.890 | 5.960 | 5.910 | 233,069,817 |
| 2025-10-13 | 5.720 | 6.110 | 5.720 | 6.110 | 6.059 | 221,616,214 |
| 2025-10-10 | 5.950 | 6.050 | 5.890 | 5.920 | 5.871 | 160,239,303 |
| 2025-10-09 | 5.950 | 6.070 | 5.830 | 6.060 | 6.009 | 239,968,312 |
| 2025-09-30 | 5.460 | 5.750 | 5.450 | 5.700 | 5.652 | 174,789,717 |
| 2025-09-29 | 5.320 | 5.450 | 5.220 | 5.450 | 5.405 | 121,477,985 |
| 2025-09-26 | 5.220 | 5.390 | 5.210 | 5.230 | 5.186 | 78,343,660 |
| 2025-09-25 | 5.310 | 5.360 | 5.210 | 5.250 | 5.206 | 96,851,642 |
| 2025-09-24 | 5.090 | 5.180 | 5.080 | 5.180 | 5.137 | 52,592,680 |
| 2025-09-23 | 5.200 | 5.270 | 5.060 | 5.110 | 5.067 | 64,937,874 |
| 2025-09-22 | 5.250 | 5.300 | 5.130 | 5.210 | 5.167 | 56,832,829 |
| 2025-09-19 | 5.180 | 5.250 | 5.160 | 5.220 | 5.176 | 64,944,899 |
| 2025-09-18 | 5.360 | 5.360 | 5.150 | 5.200 | 5.157 | 116,437,557 |
| 2025-09-17 | 5.380 | 5.460 | 5.290 | 5.430 | 5.385 | 92,742,136 |
| 2025-09-16 | 5.560 | 5.570 | 5.280 | 5.390 | 5.345 | 125,069,642 |
| 2025-09-15 | 5.570 | 5.630 | 5.470 | 5.500 | 5.454 | 103,697,281 |
| 2025-09-12 | 5.350 | 5.600 | 5.330 | 5.530 | 5.484 | 166,566,126 |
| 2025-09-11 | 5.260 | 5.330 | 5.220 | 5.330 | 5.286 | 66,478,742 |
| 2025-09-10 | 5.270 | 5.330 | 5.170 | 5.290 | 5.246 | 73,928,387 |
| 2025-09-09 | 5.340 | 5.430 | 5.270 | 5.320 | 5.276 | 102,592,905 |
| 2025-09-08 | 5.280 | 5.370 | 5.240 | 5.320 | 5.276 | 85,509,020 |
| 2025-09-05 | 5.090 | 5.260 | 5.090 | 5.250 | 5.206 | 73,989,208 |
| 2025-09-04 | 5.190 | 5.260 | 5.040 | 5.110 | 5.067 | 98,469,276 |
| 2025-09-03 | 5.350 | 5.410 | 5.170 | 5.200 | 5.157 | 96,468,220 |
| 2025-09-02 | 5.400 | 5.410 | 5.260 | 5.290 | 5.246 | 114,639,033 |
| 2025-09-01 | 5.300 | 5.390 | 5.230 | 5.380 | 5.335 | 143,401,282 |
| 2025-08-29 | 5.210 | 5.320 | 5.200 | 5.250 | 5.206 | 115,297,843 |
| 2025-08-28 | 5.090 | 5.180 | 5.040 | 5.180 | 5.137 | 82,097,577 |
| 2025-08-27 | 5.250 | 5.290 | 5.100 | 5.100 | 5.057 | 98,470,193 |
| 2025-08-26 | 5.200 | 5.300 | 5.170 | 5.250 | 5.206 | 77,040,426 |
| 2025-08-25 | 5.150 | 5.290 | 5.130 | 5.230 | 5.186 | 110,726,685 |
| 2025-08-22 | 5.040 | 5.120 | 5.010 | 5.100 | 5.057 | 80,420,954 |
| 2025-08-21 | 5.070 | 5.120 | 5.010 | 5.040 | 4.998 | 50,338,047 |
| 2025-08-20 | 4.990 | 5.130 | 4.970 | 5.070 | 5.028 | 74,510,256 |
| 2025-08-19 | 5.000 | 5.030 | 4.970 | 5.010 | 4.968 | 47,127,442 |
| 2025-08-18 | 5.080 | 5.090 | 4.980 | 5.010 | 4.968 | 80,465,051 |
| 2025-08-15 | 4.920 | 5.080 | 4.910 | 5.050 | 5.008 | 77,643,131 |
| 2025-08-14 | 5.030 | 5.050 | 4.920 | 4.940 | 4.899 | 58,852,110 |
| 2025-08-13 | 4.920 | 5.040 | 4.920 | 5.030 | 4.988 | 65,371,616 |
| 2025-08-12 | 4.920 | 4.940 | 4.880 | 4.920 | 4.879 | 35,156,613 |
| 2025-08-11 | 4.930 | 4.950 | 4.890 | 4.930 | 4.889 | 42,443,562 |
| 2025-08-08 | 4.890 | 4.960 | 4.870 | 4.920 | 4.879 | 44,244,956 |
| 2025-08-07 | 4.890 | 4.910 | 4.810 | 4.890 | 4.849 | 43,606,930 |
| 2025-08-06 | 4.800 | 4.930 | 4.790 | 4.870 | 4.829 | 54,296,052 |
| 2025-08-05 | 4.770 | 4.810 | 4.740 | 4.800 | 4.760 | 41,209,837 |
| 2025-08-04 | 4.720 | 4.770 | 4.700 | 4.770 | 4.730 | 35,354,440 |
| 2025-08-01 | 4.740 | 4.770 | 4.710 | 4.730 | 4.691 | 36,879,490 |
| 2025-07-31 | 4.840 | 4.840 | 4.710 | 4.720 | 4.681 | 63,905,775 |
| 2025-07-30 | 4.920 | 4.940 | 4.840 | 4.880 | 4.839 | 43,937,044 |
| 2025-07-29 | 4.920 | 4.960 | 4.870 | 4.920 | 4.879 | 39,561,312 |
| 2025-07-28 | 4.960 | 4.980 | 4.890 | 4.950 | 4.909 | 49,605,165 |
| 2025-07-25 | 5.070 | 5.070 | 4.980 | 4.990 | 4.948 | 59,664,835 |
| 2025-07-24 | 4.950 | 5.080 | 4.950 | 5.080 | 5.038 | 84,167,321 |
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.