Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.830 | 4.940 | 4.820 | 4.940 | 4.805 | 61,828,005 |
| 2024-10-25 | 4.790 | 4.850 | 4.770 | 4.830 | 4.698 | 51,157,668 |
| 2024-10-24 | 4.780 | 4.810 | 4.720 | 4.800 | 4.669 | 39,988,410 |
| 2024-10-23 | 4.800 | 4.840 | 4.770 | 4.800 | 4.669 | 46,553,217 |
| 2024-10-22 | 4.710 | 4.800 | 4.710 | 4.800 | 4.669 | 57,826,191 |
| 2024-10-21 | 4.730 | 4.800 | 4.710 | 4.740 | 4.611 | 61,099,936 |
| 2024-10-18 | 4.630 | 4.790 | 4.620 | 4.720 | 4.591 | 64,133,130 |
| 2024-10-17 | 4.750 | 4.770 | 4.650 | 4.650 | 4.523 | 37,791,981 |
| 2024-10-16 | 4.690 | 4.770 | 4.670 | 4.730 | 4.601 | 44,384,997 |
| 2024-10-15 | 4.830 | 4.850 | 4.710 | 4.710 | 4.582 | 51,413,081 |
| 2024-10-14 | 4.840 | 4.900 | 4.780 | 4.860 | 4.728 | 55,572,263 |
| 2024-10-11 | 4.950 | 4.970 | 4.760 | 4.830 | 4.698 | 63,534,433 |
| 2024-10-10 | 4.880 | 5.050 | 4.840 | 4.940 | 4.805 | 100,309,148 |
| 2024-10-09 | 5.120 | 5.120 | 4.850 | 4.880 | 4.747 | 129,733,363 |
| 2024-10-08 | 5.460 | 5.460 | 4.960 | 5.190 | 5.049 | 180,822,414 |
| 2024-09-30 | 4.750 | 5.000 | 4.690 | 4.960 | 4.825 | 149,267,102 |
| 2024-09-27 | 4.500 | 4.650 | 4.490 | 4.580 | 4.455 | 72,938,869 |
| 2024-09-26 | 4.310 | 4.450 | 4.300 | 4.450 | 4.329 | 44,816,503 |
| 2024-09-25 | 4.350 | 4.450 | 4.310 | 4.310 | 4.193 | 54,722,079 |
| 2024-09-24 | 4.190 | 4.320 | 4.190 | 4.300 | 4.183 | 52,454,260 |
| 2024-09-23 | 4.140 | 4.190 | 4.120 | 4.180 | 4.066 | 32,353,819 |
| 2024-09-20 | 4.080 | 4.150 | 4.060 | 4.140 | 4.027 | 31,478,627 |
| 2024-09-19 | 3.980 | 4.090 | 3.940 | 4.090 | 3.979 | 41,670,686 |
| 2024-09-18 | 3.970 | 4.000 | 3.900 | 3.970 | 3.862 | 20,722,604 |
| 2024-09-13 | 4.020 | 4.050 | 3.970 | 3.970 | 3.862 | 18,859,710 |
| 2024-09-12 | 3.990 | 4.030 | 3.960 | 3.990 | 3.881 | 18,633,478 |
| 2024-09-11 | 3.980 | 4.000 | 3.950 | 3.970 | 3.862 | 15,704,886 |
| 2024-09-10 | 3.990 | 4.000 | 3.910 | 3.990 | 3.881 | 23,444,887 |
| 2024-09-09 | 4.010 | 4.020 | 3.960 | 3.970 | 3.862 | 27,217,988 |
| 2024-09-06 | 4.040 | 4.090 | 4.020 | 4.040 | 3.930 | 24,825,285 |
| 2024-09-05 | 4.040 | 4.090 | 4.010 | 4.050 | 3.940 | 22,356,749 |
| 2024-09-04 | 4.130 | 4.140 | 4.020 | 4.040 | 3.930 | 41,912,535 |
| 2024-09-03 | 4.140 | 4.210 | 4.140 | 4.160 | 4.047 | 27,729,062 |
| 2024-09-02 | 4.180 | 4.220 | 4.140 | 4.150 | 4.037 | 31,049,308 |
| 2024-08-30 | 4.210 | 4.250 | 4.160 | 4.200 | 4.086 | 48,638,989 |
| 2024-08-29 | 4.120 | 4.220 | 4.090 | 4.210 | 4.095 | 42,053,472 |
| 2024-08-28 | 4.100 | 4.160 | 4.080 | 4.130 | 4.017 | 38,729,796 |
| 2024-08-27 | 4.130 | 4.140 | 4.060 | 4.070 | 3.959 | 23,627,381 |
| 2024-08-26 | 4.070 | 4.150 | 4.070 | 4.150 | 4.037 | 31,354,825 |
| 2024-08-23 | 4.040 | 4.060 | 4.010 | 4.050 | 3.940 | 18,570,722 |
| 2024-08-22 | 4.120 | 4.130 | 4.040 | 4.050 | 3.940 | 26,768,681 |
| 2024-08-21 | 4.100 | 4.140 | 4.090 | 4.110 | 3.998 | 17,309,351 |
| 2024-08-20 | 4.170 | 4.180 | 4.100 | 4.120 | 4.008 | 22,818,059 |
| 2024-08-19 | 4.110 | 4.180 | 4.100 | 4.160 | 4.047 | 26,339,771 |
| 2024-08-16 | 4.160 | 4.180 | 4.100 | 4.110 | 3.998 | 23,827,764 |
| 2024-08-15 | 4.090 | 4.160 | 4.060 | 4.140 | 4.027 | 23,924,949 |
| 2024-08-14 | 4.160 | 4.170 | 4.090 | 4.100 | 3.988 | 19,923,056 |
| 2024-08-13 | 4.140 | 4.170 | 4.120 | 4.160 | 4.047 | 27,296,800 |
| 2024-08-12 | 4.110 | 4.150 | 4.090 | 4.120 | 4.008 | 20,968,600 |
| 2024-08-09 | 4.130 | 4.170 | 4.110 | 4.120 | 4.008 | 26,181,481 |
| 2024-08-08 | 4.090 | 4.120 | 4.060 | 4.100 | 3.988 | 20,483,752 |
| 2024-08-07 | 4.100 | 4.150 | 4.080 | 4.110 | 3.998 | 17,909,488 |
| 2024-08-06 | 4.100 | 4.140 | 4.070 | 4.110 | 3.998 | 26,208,384 |
| 2024-08-05 | 4.150 | 4.190 | 4.070 | 4.080 | 3.969 | 40,551,775 |
| 2024-08-02 | 4.170 | 4.220 | 4.150 | 4.180 | 4.066 | 25,751,484 |
| 2024-08-01 | 4.230 | 4.260 | 4.170 | 4.210 | 4.095 | 27,912,911 |
| 2024-07-31 | 4.080 | 4.210 | 4.070 | 4.200 | 4.086 | 40,561,924 |
| 2024-07-30 | 4.050 | 4.080 | 4.030 | 4.070 | 3.959 | 16,070,952 |
| 2024-07-29 | 4.080 | 4.100 | 4.050 | 4.070 | 3.959 | 17,291,042 |
| 2024-07-26 | 4.020 | 4.110 | 4.020 | 4.090 | 3.979 | 26,453,095 |
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.