Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.050 | 3.100 | 3.000 | 3.030 | 2.884 | 202,837,360 |
| 2024-07-24 | 3.140 | 3.200 | 3.110 | 3.130 | 2.979 | 146,310,319 |
| 2024-07-23 | 3.290 | 3.310 | 3.140 | 3.150 | 2.998 | 225,077,932 |
| 2024-07-22 | 3.350 | 3.370 | 3.280 | 3.300 | 3.141 | 148,791,303 |
| 2024-07-19 | 3.380 | 3.400 | 3.320 | 3.380 | 3.217 | 171,538,299 |
| 2024-07-18 | 3.460 | 3.480 | 3.380 | 3.470 | 3.303 | 159,235,654 |
| 2024-07-17 | 3.600 | 3.610 | 3.480 | 3.500 | 3.331 | 183,905,135 |
| 2024-07-16 | 3.620 | 3.650 | 3.580 | 3.610 | 3.436 | 127,786,789 |
| 2024-07-15 | 3.630 | 3.690 | 3.600 | 3.650 | 3.474 | 133,872,321 |
| 2024-07-12 | 3.730 | 3.740 | 3.640 | 3.650 | 3.474 | 197,586,086 |
| 2024-07-11 | 3.660 | 3.780 | 3.640 | 3.760 | 3.579 | 200,205,453 |
| 2024-07-10 | 3.740 | 3.760 | 3.600 | 3.620 | 3.446 | 181,773,475 |
| 2024-07-09 | 3.660 | 3.770 | 3.640 | 3.760 | 3.579 | 165,570,554 |
| 2024-07-08 | 3.690 | 3.730 | 3.670 | 3.680 | 3.503 | 178,685,907 |
| 2024-07-05 | 3.610 | 3.700 | 3.590 | 3.690 | 3.512 | 125,858,249 |
| 2024-07-04 | 3.710 | 3.740 | 3.610 | 3.620 | 3.446 | 128,481,174 |
| 2024-07-03 | 3.690 | 3.710 | 3.630 | 3.670 | 3.493 | 88,612,850 |
| 2024-07-02 | 3.680 | 3.730 | 3.660 | 3.680 | 3.503 | 121,045,200 |
| 2024-07-01 | 3.600 | 3.710 | 3.590 | 3.690 | 3.512 | 158,183,094 |
| 2024-06-28 | 3.500 | 3.630 | 3.480 | 3.610 | 3.436 | 167,598,206 |
| 2024-06-27 | 3.570 | 3.570 | 3.490 | 3.510 | 3.341 | 117,574,706 |
| 2024-06-26 | 3.550 | 3.600 | 3.480 | 3.600 | 3.427 | 125,361,639 |
| 2024-06-25 | 3.500 | 3.620 | 3.500 | 3.570 | 3.398 | 158,196,383 |
| 2024-06-24 | 3.480 | 3.540 | 3.450 | 3.510 | 3.341 | 141,873,225 |
| 2024-06-21 | 3.590 | 3.650 | 3.560 | 3.580 | 3.408 | 131,823,701 |
| 2024-06-20 | 3.610 | 3.650 | 3.560 | 3.580 | 3.408 | 127,459,675 |
| 2024-06-19 | 3.570 | 3.630 | 3.560 | 3.600 | 3.427 | 130,344,500 |
| 2024-06-18 | 3.550 | 3.590 | 3.530 | 3.570 | 3.398 | 123,787,965 |
| 2024-06-17 | 3.620 | 3.650 | 3.540 | 3.550 | 3.379 | 158,710,475 |
| 2024-06-14 | 3.600 | 3.660 | 3.580 | 3.650 | 3.474 | 139,328,654 |
| 2024-06-13 | 3.720 | 3.720 | 3.580 | 3.630 | 3.455 | 214,930,991 |
| 2024-06-12 | 3.700 | 3.760 | 3.690 | 3.740 | 3.560 | 146,120,875 |
| 2024-06-11 | 3.710 | 3.740 | 3.660 | 3.730 | 3.550 | 169,603,932 |
| 2024-06-07 | 3.790 | 3.840 | 3.730 | 3.790 | 3.607 | 174,451,768 |
| 2024-06-06 | 3.820 | 3.850 | 3.790 | 3.810 | 3.551 | 163,297,860 |
| 2024-06-05 | 3.820 | 3.830 | 3.770 | 3.780 | 3.523 | 181,889,243 |
| 2024-06-04 | 3.880 | 3.940 | 3.850 | 3.910 | 3.644 | 140,826,353 |
| 2024-06-03 | 3.920 | 3.940 | 3.820 | 3.870 | 3.607 | 179,209,588 |
| 2024-05-31 | 3.950 | 4.000 | 3.930 | 3.960 | 3.691 | 168,853,267 |
| 2024-05-30 | 4.130 | 4.130 | 3.950 | 3.980 | 3.710 | 293,770,298 |
| 2024-05-29 | 4.010 | 4.220 | 4.000 | 4.150 | 3.868 | 321,553,963 |
| 2024-05-28 | 4.060 | 4.120 | 4.020 | 4.040 | 3.765 | 216,890,784 |
| 2024-05-27 | 3.950 | 4.030 | 3.950 | 4.020 | 3.747 | 147,876,749 |
| 2024-05-24 | 3.910 | 4.020 | 3.900 | 3.950 | 3.682 | 185,182,052 |
| 2024-05-23 | 3.950 | 3.970 | 3.890 | 3.930 | 3.663 | 264,955,707 |
| 2024-05-22 | 4.180 | 4.190 | 4.060 | 4.100 | 3.821 | 269,426,900 |
| 2024-05-21 | 4.350 | 4.380 | 4.150 | 4.180 | 3.896 | 354,421,184 |
| 2024-05-20 | 4.300 | 4.390 | 4.210 | 4.350 | 4.054 | 588,956,846 |
| 2024-05-17 | 4.040 | 4.110 | 3.990 | 4.110 | 3.831 | 237,770,202 |
| 2024-05-16 | 4.150 | 4.190 | 4.010 | 4.040 | 3.765 | 313,890,514 |
| 2024-05-15 | 4.100 | 4.180 | 4.060 | 4.100 | 3.821 | 236,657,490 |
| 2024-05-14 | 4.140 | 4.180 | 4.070 | 4.150 | 3.868 | 274,969,519 |
| 2024-05-13 | 4.060 | 4.120 | 3.990 | 4.090 | 3.812 | 195,680,251 |
| 2024-05-10 | 4.120 | 4.170 | 4.030 | 4.130 | 3.849 | 252,336,324 |
| 2024-05-09 | 3.910 | 4.110 | 3.900 | 4.070 | 3.793 | 282,326,422 |
| 2024-05-08 | 3.960 | 3.990 | 3.910 | 3.930 | 3.663 | 189,477,228 |
| 2024-05-07 | 4.080 | 4.120 | 3.990 | 4.000 | 3.728 | 259,735,906 |
| 2024-05-06 | 3.970 | 4.070 | 3.920 | 4.070 | 3.793 | 273,110,290 |
| 2024-04-30 | 4.080 | 4.120 | 4.020 | 4.040 | 3.765 | 252,987,961 |
| 2024-04-29 | 4.000 | 4.040 | 3.870 | 4.020 | 3.747 | 371,238,295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.0500 CNY |
| 2025-11-24 | 0.0500 CNY |
| 2025-06-23 | 0.1000 CNY |
| 2024-06-07 | 0.0792 CNY |
| 2023-06-02 | 0.0500 CNY |
| 2022-05-23 | 0.1000 CNY |
| 2021-05-31 | 0.0400 CNY |
| 2020-06-22 | 0.0100 CNY |
| 2019-05-30 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.