Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.000 | 4.040 | 3.870 | 4.020 | 3.747 | 371,238,295 |
| 2024-04-26 | 3.930 | 4.040 | 3.920 | 4.030 | 3.756 | 354,620,950 |
| 2024-04-25 | 3.840 | 3.940 | 3.800 | 3.900 | 3.635 | 199,113,723 |
| 2024-04-24 | 3.800 | 3.890 | 3.780 | 3.880 | 3.616 | 253,226,755 |
| 2024-04-23 | 3.950 | 3.960 | 3.770 | 3.810 | 3.551 | 411,964,196 |
| 2024-04-22 | 4.290 | 4.330 | 4.030 | 4.050 | 3.775 | 374,233,558 |
| 2024-04-19 | 4.290 | 4.440 | 4.170 | 4.230 | 3.943 | 408,566,835 |
| 2024-04-18 | 4.100 | 4.290 | 4.080 | 4.280 | 3.989 | 384,843,840 |
| 2024-04-17 | 3.980 | 4.130 | 3.950 | 4.120 | 3.840 | 286,742,874 |
| 2024-04-16 | 4.130 | 4.190 | 3.960 | 4.000 | 3.728 | 333,212,890 |
| 2024-04-15 | 4.120 | 4.180 | 3.970 | 4.180 | 3.896 | 355,488,150 |
| 2024-04-12 | 4.200 | 4.250 | 4.110 | 4.190 | 3.905 | 328,852,817 |
| 2024-04-11 | 4.130 | 4.280 | 4.040 | 4.160 | 3.877 | 388,800,846 |
| 2024-04-10 | 4.120 | 4.320 | 4.070 | 4.240 | 3.952 | 439,733,256 |
| 2024-04-09 | 4.100 | 4.170 | 4.050 | 4.110 | 3.831 | 359,395,490 |
| 2024-04-08 | 4.150 | 4.440 | 4.090 | 4.120 | 3.840 | 737,533,717 |
| 2024-04-03 | 4.030 | 4.180 | 3.960 | 4.110 | 3.831 | 630,698,914 |
| 2024-04-02 | 3.950 | 4.060 | 3.930 | 3.970 | 3.700 | 304,488,692 |
| 2024-04-01 | 4.040 | 4.110 | 3.890 | 3.970 | 3.700 | 410,348,595 |
| 2024-03-29 | 3.950 | 3.990 | 3.900 | 3.970 | 3.700 | 234,847,004 |
| 2024-03-28 | 3.750 | 3.960 | 3.750 | 3.910 | 3.644 | 355,978,985 |
| 2024-03-27 | 3.750 | 3.830 | 3.730 | 3.770 | 3.514 | 249,334,984 |
| 2024-03-26 | 3.810 | 3.820 | 3.690 | 3.760 | 3.505 | 265,098,131 |
| 2024-03-25 | 3.790 | 3.920 | 3.790 | 3.820 | 3.560 | 285,650,995 |
| 2024-03-22 | 3.840 | 3.880 | 3.760 | 3.810 | 3.551 | 338,221,589 |
| 2024-03-21 | 3.950 | 3.990 | 3.880 | 3.940 | 3.672 | 351,483,199 |
| 2024-03-20 | 3.840 | 3.970 | 3.820 | 3.900 | 3.635 | 403,495,839 |
| 2024-03-19 | 3.920 | 4.030 | 3.870 | 3.890 | 3.626 | 399,202,830 |
| 2024-03-18 | 4.010 | 4.080 | 3.910 | 3.950 | 3.682 | 559,082,711 |
| 2024-03-15 | 3.770 | 4.060 | 3.690 | 4.000 | 3.728 | 802,399,515 |
| 2024-03-14 | 3.810 | 3.930 | 3.750 | 3.790 | 3.532 | 934,949,149 |
| 2024-03-13 | 3.520 | 3.590 | 3.480 | 3.570 | 3.327 | 361,537,979 |
| 2024-03-12 | 3.650 | 3.670 | 3.490 | 3.540 | 3.299 | 506,927,854 |
| 2024-03-11 | 3.790 | 3.790 | 3.560 | 3.660 | 3.411 | 651,324,243 |
| 2024-03-08 | 3.580 | 3.800 | 3.500 | 3.800 | 3.542 | 807,244,606 |
| 2024-03-07 | 3.310 | 3.610 | 3.300 | 3.520 | 3.281 | 728,720,892 |
| 2024-03-06 | 3.240 | 3.310 | 3.230 | 3.280 | 3.057 | 177,384,202 |
| 2024-03-05 | 3.240 | 3.290 | 3.220 | 3.260 | 3.038 | 153,814,071 |
| 2024-03-04 | 3.280 | 3.310 | 3.220 | 3.250 | 3.029 | 151,066,097 |
| 2024-03-01 | 3.270 | 3.280 | 3.220 | 3.260 | 3.038 | 165,745,249 |
| 2024-02-29 | 3.200 | 3.280 | 3.180 | 3.280 | 3.057 | 181,963,329 |
| 2024-02-28 | 3.270 | 3.300 | 3.220 | 3.220 | 3.001 | 165,783,472 |
| 2024-02-27 | 3.280 | 3.310 | 3.240 | 3.290 | 3.066 | 191,221,033 |
| 2024-02-26 | 3.410 | 3.430 | 3.290 | 3.300 | 3.076 | 179,278,020 |
| 2024-02-23 | 3.400 | 3.470 | 3.380 | 3.430 | 3.197 | 161,523,974 |
| 2024-02-22 | 3.330 | 3.410 | 3.300 | 3.400 | 3.169 | 167,236,831 |
| 2024-02-21 | 3.370 | 3.420 | 3.320 | 3.340 | 3.113 | 173,757,242 |
| 2024-02-20 | 3.300 | 3.420 | 3.280 | 3.370 | 3.141 | 194,232,928 |
| 2024-02-19 | 3.270 | 3.330 | 3.190 | 3.320 | 3.094 | 206,327,768 |
| 2024-02-08 | 3.250 | 3.350 | 3.200 | 3.240 | 3.020 | 233,461,860 |
| 2024-02-07 | 3.180 | 3.270 | 3.160 | 3.270 | 3.048 | 217,748,563 |
| 2024-02-06 | 2.980 | 3.190 | 2.950 | 3.180 | 2.964 | 211,639,102 |
| 2024-02-05 | 3.000 | 3.090 | 2.940 | 2.990 | 2.787 | 214,796,900 |
| 2024-02-02 | 3.050 | 3.100 | 2.940 | 3.020 | 2.815 | 178,896,106 |
| 2024-02-01 | 3.000 | 3.150 | 2.980 | 3.060 | 2.852 | 184,135,525 |
| 2024-01-31 | 3.060 | 3.090 | 3.010 | 3.020 | 2.815 | 131,648,700 |
| 2024-01-30 | 3.110 | 3.130 | 3.030 | 3.050 | 2.843 | 107,429,984 |
| 2024-01-29 | 3.170 | 3.200 | 3.110 | 3.120 | 2.908 | 113,992,400 |
| 2024-01-26 | 3.120 | 3.200 | 3.100 | 3.160 | 2.945 | 144,524,781 |
| 2024-01-25 | 3.040 | 3.120 | 3.030 | 3.120 | 2.908 | 158,363,551 |
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.