Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	5.010	5.040	4.950	4.970	4.929	57,810,849
2025-07-22	4.910	5.000	4.880	5.000	4.958	77,598,546
2025-07-21	4.850	4.920	4.830	4.910	4.869	63,667,815
2025-07-18	4.720	4.840	4.710	4.790	4.750	56,254,948
2025-07-17	4.710	4.720	4.670	4.700	4.661	36,100,402
2025-07-16	4.770	4.790	4.680	4.710	4.671	39,966,989
2025-07-15	4.810	4.850	4.730	4.770	4.730	45,138,019
2025-07-14	4.820	4.880	4.800	4.810	4.770	54,558,531
2025-07-11	4.720	4.850	4.710	4.800	4.760	72,865,657
2025-07-10	4.650	4.720	4.640	4.710	4.671	36,727,075
2025-07-09	4.750	4.750	4.630	4.640	4.601	39,743,886
2025-07-08	4.650	4.700	4.640	4.700	4.661	33,264,007
2025-07-07	4.640	4.650	4.610	4.650	4.611	24,168,380
2025-07-04	4.690	4.690	4.630	4.650	4.611	38,874,724
2025-07-03	4.710	4.720	4.660	4.710	4.671	40,400,991
2025-07-02	4.610	4.730	4.610	4.700	4.661	59,958,284
2025-07-01	4.590	4.630	4.540	4.630	4.591	38,698,811
2025-06-30	4.620	4.630	4.560	4.580	4.542	38,302,677
2025-06-27	4.520	4.660	4.510	4.600	4.562	66,034,575
2025-06-26	4.500	4.530	4.470	4.490	4.453	34,123,501
2025-06-25	4.530	4.570	4.510	4.560	4.436	35,665,728
2025-06-24	4.460	4.530	4.450	4.520	4.397	31,930,581
2025-06-23	4.430	4.460	4.410	4.440	4.319	29,047,443
2025-06-20	4.450	4.480	4.430	4.430	4.309	23,094,509
2025-06-19	4.530	4.550	4.440	4.460	4.338	33,193,735
2025-06-18	4.590	4.590	4.520	4.540	4.416	25,830,573
2025-06-17	4.570	4.600	4.560	4.590	4.465	25,249,847
2025-06-16	4.610	4.620	4.560	4.570	4.445	37,050,533
2025-06-13	4.640	4.660	4.580	4.630	4.504	44,522,594
2025-06-12	4.630	4.650	4.590	4.640	4.514	32,761,866
2025-06-11	4.560	4.650	4.560	4.620	4.494	46,000,956
2025-06-10	4.590	4.610	4.540	4.570	4.445	32,975,278
2025-06-09	4.590	4.590	4.540	4.580	4.455	32,903,312
2025-06-06	4.530	4.600	4.530	4.590	4.465	42,206,737
2025-06-05	4.550	4.570	4.500	4.520	4.397	31,919,386
2025-06-04	4.470	4.560	4.470	4.550	4.426	37,567,632
2025-06-03	4.460	4.490	4.450	4.470	4.348	26,173,904
2025-05-30	4.470	4.470	4.430	4.450	4.329	21,002,345
2025-05-29	4.440	4.480	4.420	4.470	4.348	22,769,353
2025-05-28	4.420	4.460	4.410	4.450	4.329	25,129,706
2025-05-27	4.470	4.480	4.400	4.420	4.300	34,517,336
2025-05-26	4.470	4.510	4.450	4.470	4.348	24,736,947
2025-05-23	4.500	4.520	4.460	4.470	4.348	27,069,802
2025-05-22	4.560	4.570	4.500	4.500	4.377	31,657,690
2025-05-21	4.550	4.590	4.520	4.580	4.455	34,323,783
2025-05-20	4.540	4.560	4.510	4.530	4.407	28,139,305
2025-05-19	4.560	4.570	4.510	4.540	4.416	26,783,952
2025-05-16	4.570	4.620	4.550	4.550	4.426	27,463,601
2025-05-15	4.620	4.630	4.560	4.580	4.455	27,049,357
2025-05-14	4.570	4.640	4.560	4.630	4.504	34,072,049
2025-05-13	4.620	4.620	4.560	4.570	4.445	27,722,472
2025-05-12	4.550	4.580	4.520	4.580	4.455	31,631,711
2025-05-09	4.550	4.560	4.500	4.530	4.407	28,836,569
2025-05-08	4.570	4.590	4.530	4.550	4.426	39,565,450
2025-05-07	4.600	4.640	4.550	4.570	4.445	34,840,793
2025-05-06	4.490	4.570	4.480	4.560	4.436	48,346,076
2025-04-30	4.550	4.550	4.450	4.460	4.338	50,854,174
2025-04-29	4.560	4.600	4.550	4.560	4.436	20,968,730
2025-04-28	4.630	4.630	4.570	4.580	4.455	29,480,102
2025-04-25	4.600	4.670	4.580	4.630	4.504	31,301,556

← NewerPage 6 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.