Shenzhen Zhongjin Lingnan Nonfemet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.350 | 5.390 | 5.290 | 5.350 | 5.350 | 42,688,183 |
| 2026-10-19 | 5.370 | 5.420 | 5.310 | 5.380 | 5.380 | 44,887,066 |
| 2026-10-16 | 5.450 | 5.500 | 5.370 | 5.410 | 5.410 | 49,591,528 |
| 2026-10-15 | 5.510 | 5.540 | 5.380 | 5.400 | 5.400 | 69,702,172 |
| 2026-10-14 | 5.670 | 5.730 | 5.610 | 5.630 | 5.630 | 43,903,039 |
| 2026-10-13 | 5.650 | 5.750 | 5.560 | 5.700 | 5.700 | 52,616,707 |
| 2026-10-12 | 5.850 | 5.890 | 5.700 | 5.720 | 5.720 | 50,756,656 |
| 2026-10-09 | 5.740 | 5.860 | 5.670 | 5.850 | 5.850 | 62,990,137 |
| 2026-10-08 | 5.820 | 5.870 | 5.720 | 5.760 | 5.760 | 51,934,672 |
| 2026-09-30 | 5.840 | 5.870 | 5.810 | 5.840 | 5.840 | 34,844,625 |
| 2026-09-29 | 5.730 | 5.850 | 5.710 | 5.830 | 5.830 | 40,069,535 |
| 2026-09-28 | 5.900 | 5.910 | 5.710 | 5.740 | 5.740 | 78,394,336 |
| 2026-09-24 | 6.100 | 6.100 | 5.930 | 5.950 | 5.950 | 80,416,719 |
| 2026-09-23 | 6.230 | 6.230 | 6.130 | 6.130 | 6.130 | 44,315,285 |
| 2026-09-22 | 6.210 | 6.270 | 6.190 | 6.200 | 6.200 | 75,354,219 |
| 2026-09-21 | 6.190 | 6.230 | 6.140 | 6.190 | 6.190 | 67,102,133 |
| 2026-09-18 | 6.240 | 6.250 | 6.160 | 6.190 | 6.190 | 60,632,113 |
| 2026-09-17 | 6.190 | 6.270 | 6.110 | 6.150 | 6.150 | 65,768,953 |
| 2026-09-16 | 6.150 | 6.270 | 6.060 | 6.220 | 6.220 | 79,461,906 |
| 2026-09-15 | 6.150 | 6.200 | 6.110 | 6.130 | 6.130 | 53,202,957 |
| 2026-09-14 | 6.130 | 6.220 | 6.110 | 6.170 | 6.170 | 51,666,262 |
| 2026-09-11 | 6.350 | 6.350 | 6.090 | 6.230 | 6.230 | 181,966,641 |
| 2026-09-10 | 6.660 | 6.720 | 6.580 | 6.610 | 6.610 | 85,891,664 |
| 2026-09-09 | 6.580 | 6.710 | 6.560 | 6.680 | 6.680 | 113,855,930 |
| 2026-09-08 | 6.510 | 6.660 | 6.490 | 6.590 | 6.590 | 124,249,539 |
| 2026-09-07 | 6.470 | 6.500 | 6.420 | 6.450 | 6.450 | 75,891,398 |
| 2026-09-04 | 6.670 | 6.690 | 6.480 | 6.510 | 6.510 | 102,401,414 |
| 2026-09-03 | 6.660 | 6.680 | 6.590 | 6.620 | 6.620 | 80,638,922 |
| 2026-09-02 | 6.670 | 6.670 | 6.490 | 6.590 | 6.590 | 132,740,266 |
| 2026-09-01 | 6.960 | 7.040 | 6.810 | 6.840 | 6.840 | 113,233,758 |
| 2026-08-31 | 6.780 | 6.850 | 6.610 | 6.850 | 6.850 | 122,780,641 |
| 2026-08-28 | 6.840 | 6.970 | 6.760 | 6.930 | 6.930 | 164,310,562 |
| 2026-08-27 | 6.680 | 6.880 | 6.650 | 6.840 | 6.840 | 142,284,953 |
| 2026-08-26 | 6.580 | 6.820 | 6.570 | 6.720 | 6.720 | 153,207,547 |
| 2026-08-25 | 6.610 | 6.670 | 6.440 | 6.560 | 6.560 | 102,896,445 |
| 2026-08-24 | 6.760 | 6.790 | 6.550 | 6.660 | 6.660 | 111,464,727 |
| 2026-08-21 | 6.520 | 6.680 | 6.460 | 6.680 | 6.680 | 115,477,664 |
| 2026-08-20 | 6.540 | 6.670 | 6.460 | 6.510 | 6.510 | 104,348,828 |
| 2026-08-19 | 6.510 | 6.570 | 6.400 | 6.430 | 6.430 | 94,642,977 |
| 2026-08-18 | 6.690 | 6.780 | 6.570 | 6.640 | 6.640 | 91,627,805 |
| 2026-08-17 | 6.680 | 6.740 | 6.620 | 6.730 | 6.730 | 99,202,555 |
| 2026-08-14 | 6.470 | 6.560 | 6.430 | 6.540 | 6.540 | 88,527,820 |
| 2026-08-13 | 6.750 | 6.780 | 6.490 | 6.500 | 6.500 | 122,595,711 |
| 2026-08-12 | 6.660 | 6.860 | 6.660 | 6.750 | 6.750 | 100,579,344 |
| 2026-08-11 | 6.940 | 7.030 | 6.670 | 6.690 | 6.690 | 168,976,859 |
| 2026-08-10 | 6.900 | 7.000 | 6.810 | 6.940 | 6.940 | 155,815,016 |
| 2026-08-07 | 6.630 | 6.820 | 6.600 | 6.810 | 6.810 | 174,928,297 |
| 2026-08-06 | 6.770 | 6.780 | 6.480 | 6.590 | 6.590 | 218,738,422 |
| 2026-08-05 | 6.300 | 6.800 | 6.250 | 6.710 | 6.710 | 257,949,453 |
| 2026-08-04 | 6.350 | 6.480 | 6.340 | 6.450 | 6.450 | 103,474,648 |
| 2026-08-03 | 6.310 | 6.370 | 6.240 | 6.350 | 6.350 | 86,810,977 |
| 2026-07-31 | 6.330 | 6.400 | 6.280 | 6.310 | 6.310 | 109,444,148 |
| 2026-07-30 | 6.280 | 6.350 | 6.150 | 6.230 | 6.230 | 92,053,523 |
| 2026-07-29 | 6.180 | 6.350 | 6.120 | 6.290 | 6.290 | 98,357,695 |
| 2026-07-28 | 6.160 | 6.210 | 6.120 | 6.170 | 6.170 | 65,504,605 |
| 2026-07-27 | 6.160 | 6.280 | 6.130 | 6.270 | 6.270 | 71,571,008 |
| 2026-07-24 | 6.250 | 6.300 | 6.110 | 6.110 | 6.110 | 99,429,844 |
| 2026-07-23 | 6.290 | 6.460 | 6.240 | 6.430 | 6.430 | 119,529,195 |
| 2026-07-22 | 6.190 | 6.400 | 6.100 | 6.270 | 6.270 | 142,854,438 |
| 2026-07-21 | 5.990 | 6.220 | 5.920 | 6.220 | 6.220 | 134,406,359 |
Page 1 of 21 · 1,216 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.