Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.780 | 4.790 | 4.710 | 4.740 | 4.611 | 23,414,920 |
| 2025-01-20 | 4.810 | 4.830 | 4.760 | 4.770 | 4.640 | 25,956,859 |
| 2025-01-17 | 4.780 | 4.800 | 4.730 | 4.790 | 4.659 | 30,573,955 |
| 2025-01-16 | 4.750 | 4.780 | 4.730 | 4.780 | 4.650 | 44,394,978 |
| 2025-01-15 | 4.710 | 4.720 | 4.640 | 4.670 | 4.543 | 30,287,102 |
| 2025-01-14 | 4.630 | 4.730 | 4.620 | 4.710 | 4.582 | 42,096,046 |
| 2025-01-13 | 4.540 | 4.660 | 4.500 | 4.630 | 4.504 | 45,234,404 |
| 2025-01-10 | 4.650 | 4.700 | 4.560 | 4.570 | 4.445 | 45,876,723 |
| 2025-01-09 | 4.590 | 4.680 | 4.570 | 4.630 | 4.504 | 30,090,304 |
| 2025-01-08 | 4.710 | 4.730 | 4.530 | 4.610 | 4.484 | 43,567,743 |
| 2025-01-07 | 4.680 | 4.740 | 4.620 | 4.730 | 4.601 | 33,605,224 |
| 2025-01-06 | 4.570 | 4.700 | 4.530 | 4.660 | 4.533 | 44,018,805 |
| 2025-01-03 | 4.590 | 4.730 | 4.550 | 4.570 | 4.445 | 50,971,194 |
| 2025-01-02 | 4.680 | 4.730 | 4.550 | 4.590 | 4.465 | 44,627,300 |
| 2024-12-31 | 4.820 | 4.820 | 4.680 | 4.690 | 4.562 | 39,954,666 |
| 2024-12-30 | 4.810 | 4.830 | 4.780 | 4.810 | 4.679 | 26,475,750 |
| 2024-12-27 | 4.780 | 4.850 | 4.770 | 4.810 | 4.679 | 25,911,568 |
| 2024-12-26 | 4.790 | 4.820 | 4.760 | 4.780 | 4.650 | 24,407,986 |
| 2024-12-25 | 4.840 | 4.850 | 4.740 | 4.790 | 4.659 | 29,509,619 |
| 2024-12-24 | 4.790 | 4.850 | 4.790 | 4.840 | 4.708 | 32,592,373 |
| 2024-12-23 | 4.820 | 4.850 | 4.770 | 4.790 | 4.659 | 39,213,532 |
| 2024-12-20 | 4.850 | 4.890 | 4.810 | 4.830 | 4.698 | 32,934,865 |
| 2024-12-19 | 4.850 | 4.880 | 4.790 | 4.860 | 4.728 | 40,006,180 |
| 2024-12-18 | 4.920 | 4.960 | 4.860 | 4.880 | 4.747 | 35,983,439 |
| 2024-12-17 | 4.930 | 4.960 | 4.870 | 4.900 | 4.766 | 44,476,824 |
| 2024-12-16 | 4.950 | 4.980 | 4.910 | 4.940 | 4.805 | 36,488,904 |
| 2024-12-13 | 5.060 | 5.070 | 4.960 | 4.970 | 4.835 | 64,267,257 |
| 2024-12-12 | 5.100 | 5.120 | 5.030 | 5.100 | 4.961 | 60,443,154 |
| 2024-12-11 | 5.020 | 5.140 | 5.010 | 5.100 | 4.961 | 69,263,525 |
| 2024-12-10 | 5.180 | 5.180 | 5.010 | 5.020 | 4.883 | 87,674,983 |
| 2024-12-09 | 4.990 | 5.190 | 4.980 | 5.020 | 4.883 | 125,405,077 |
| 2024-12-06 | 4.820 | 4.980 | 4.810 | 4.940 | 4.805 | 86,571,440 |
| 2024-12-05 | 4.850 | 4.880 | 4.790 | 4.840 | 4.708 | 77,140,981 |
| 2024-12-04 | 5.090 | 5.130 | 4.890 | 4.900 | 4.766 | 122,310,428 |
| 2024-12-03 | 4.910 | 4.930 | 4.850 | 4.900 | 4.766 | 33,908,138 |
| 2024-12-02 | 4.860 | 4.930 | 4.850 | 4.910 | 4.776 | 44,607,408 |
| 2024-11-29 | 4.810 | 4.880 | 4.770 | 4.850 | 4.718 | 45,858,830 |
| 2024-11-28 | 4.810 | 4.870 | 4.780 | 4.830 | 4.698 | 42,123,376 |
| 2024-11-27 | 4.760 | 4.820 | 4.630 | 4.800 | 4.669 | 40,944,324 |
| 2024-11-26 | 4.750 | 4.800 | 4.740 | 4.760 | 4.630 | 30,140,540 |
| 2024-11-25 | 4.770 | 4.820 | 4.700 | 4.760 | 4.630 | 35,932,498 |
| 2024-11-22 | 4.900 | 4.930 | 4.750 | 4.750 | 4.621 | 42,174,824 |
| 2024-11-21 | 4.910 | 4.980 | 4.860 | 4.910 | 4.776 | 39,808,596 |
| 2024-11-20 | 4.890 | 4.940 | 4.870 | 4.920 | 4.786 | 37,072,441 |
| 2024-11-19 | 4.860 | 4.920 | 4.810 | 4.890 | 4.757 | 38,973,793 |
| 2024-11-18 | 4.880 | 4.970 | 4.830 | 4.850 | 4.718 | 52,298,234 |
| 2024-11-15 | 4.910 | 4.980 | 4.860 | 4.860 | 4.728 | 47,624,799 |
| 2024-11-14 | 5.070 | 5.100 | 4.930 | 4.950 | 4.815 | 56,484,315 |
| 2024-11-13 | 5.040 | 5.120 | 5.020 | 5.070 | 4.932 | 48,157,771 |
| 2024-11-12 | 5.160 | 5.200 | 5.020 | 5.080 | 4.942 | 70,118,157 |
| 2024-11-11 | 5.160 | 5.180 | 5.070 | 5.170 | 5.029 | 68,366,286 |
| 2024-11-08 | 5.300 | 5.350 | 5.130 | 5.180 | 5.039 | 87,029,203 |
| 2024-11-07 | 5.100 | 5.230 | 5.060 | 5.220 | 5.078 | 82,017,873 |
| 2024-11-06 | 5.250 | 5.290 | 5.150 | 5.180 | 5.039 | 104,810,021 |
| 2024-11-05 | 5.050 | 5.220 | 5.010 | 5.200 | 5.058 | 119,393,981 |
| 2024-11-04 | 5.080 | 5.100 | 4.960 | 5.050 | 4.912 | 90,050,343 |
| 2024-11-01 | 4.900 | 5.140 | 4.880 | 5.010 | 4.873 | 150,050,521 |
| 2024-10-31 | 4.880 | 4.940 | 4.830 | 4.920 | 4.786 | 67,310,875 |
| 2024-10-30 | 4.850 | 4.920 | 4.780 | 4.850 | 4.718 | 53,578,669 |
| 2024-10-29 | 4.980 | 4.990 | 4.820 | 4.840 | 4.708 | 62,920,879 |
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.