Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.620	4.640	4.570	4.590	4.465	27,776,145
2025-04-23	4.650	4.670	4.590	4.610	4.484	34,000,050
2025-04-22	4.690	4.700	4.610	4.650	4.523	42,363,955
2025-04-21	4.520	4.680	4.510	4.670	4.543	62,763,915
2025-04-18	4.470	4.520	4.440	4.500	4.377	28,179,177
2025-04-17	4.530	4.570	4.480	4.480	4.358	36,267,415
2025-04-16	4.580	4.580	4.440	4.530	4.407	41,831,592
2025-04-15	4.570	4.630	4.530	4.550	4.426	52,795,511
2025-04-14	4.500	4.600	4.490	4.530	4.407	55,137,343
2025-04-11	4.460	4.530	4.440	4.460	4.338	48,860,473
2025-04-10	4.460	4.500	4.400	4.460	4.338	57,744,250
2025-04-09	4.300	4.400	4.160	4.380	4.261	71,203,968
2025-04-08	4.370	4.440	4.260	4.350	4.231	81,556,896
2025-04-07	4.600	4.660	4.390	4.390	4.270	84,849,039
2025-04-03	4.880	4.920	4.850	4.880	4.747	34,913,606
2025-04-02	4.950	4.980	4.900	4.910	4.776	31,009,803
2025-04-01	4.960	5.000	4.940	4.970	4.835	37,213,135
2025-03-31	4.960	5.010	4.900	4.960	4.825	48,156,041
2025-03-28	4.990	5.030	4.930	4.980	4.844	46,239,319
2025-03-27	5.000	5.020	4.940	4.980	4.844	45,961,526
2025-03-26	5.090	5.140	5.020	5.040	4.903	57,852,757
2025-03-25	5.070	5.150	5.020	5.060	4.922	62,225,895
2025-03-24	4.950	5.130	4.940	5.070	4.932	97,320,314
2025-03-21	4.990	5.060	4.950	4.960	4.825	65,178,615
2025-03-20	5.000	5.090	4.990	5.010	4.873	65,058,279
2025-03-19	4.950	4.980	4.890	4.950	4.815	38,874,579
2025-03-18	4.920	5.010	4.910	4.950	4.815	54,702,920
2025-03-17	4.950	5.010	4.910	4.920	4.786	49,857,273
2025-03-14	4.970	5.010	4.900	4.950	4.815	68,245,437
2025-03-13	4.900	4.930	4.830	4.880	4.747	41,223,016
2025-03-12	4.940	4.960	4.860	4.890	4.757	48,661,234
2025-03-11	4.800	4.930	4.780	4.930	4.796	73,357,456
2025-03-10	4.840	4.880	4.790	4.850	4.718	57,982,487
2025-03-07	4.740	4.840	4.730	4.810	4.679	68,446,052
2025-03-06	4.740	4.780	4.710	4.730	4.601	42,677,218
2025-03-05	4.660	4.730	4.610	4.730	4.601	53,190,922
2025-03-04	4.580	4.680	4.580	4.650	4.523	54,425,689
2025-03-03	4.540	4.640	4.530	4.610	4.484	59,513,291
2025-02-28	4.570	4.610	4.510	4.530	4.407	46,555,390
2025-02-27	4.630	4.640	4.560	4.590	4.465	39,212,772
2025-02-26	4.570	4.640	4.570	4.620	4.494	39,069,704
2025-02-25	4.590	4.600	4.550	4.560	4.436	31,889,218
2025-02-24	4.580	4.630	4.570	4.610	4.484	37,289,545
2025-02-21	4.630	4.660	4.590	4.600	4.475	45,801,724
2025-02-20	4.640	4.650	4.610	4.610	4.484	30,347,891
2025-02-19	4.630	4.650	4.600	4.640	4.514	32,641,644
2025-02-18	4.660	4.700	4.600	4.630	4.504	35,385,633
2025-02-17	4.700	4.700	4.620	4.660	4.533	42,025,015
2025-02-14	4.720	4.740	4.690	4.710	4.582	33,157,538
2025-02-13	4.760	4.800	4.710	4.720	4.591	37,316,740
2025-02-12	4.800	4.810	4.720	4.760	4.630	39,492,205
2025-02-11	4.800	4.850	4.780	4.810	4.679	41,538,782
2025-02-10	4.800	4.840	4.780	4.800	4.669	36,401,736
2025-02-07	4.750	4.820	4.720	4.800	4.669	42,630,732
2025-02-06	4.710	4.760	4.680	4.750	4.621	39,152,485
2025-02-05	4.760	4.780	4.680	4.710	4.582	32,401,650
2025-01-27	4.740	4.810	4.720	4.730	4.601	29,354,759
2025-01-24	4.690	4.750	4.690	4.730	4.601	29,240,928
2025-01-23	4.770	4.830	4.690	4.710	4.582	32,992,290
2025-01-22	4.730	4.750	4.690	4.750	4.621	23,574,382

← NewerPage 7 of 21 · 1,217 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.