Tongling Nonferrous Metals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.290	3.350	3.270	3.320	3.041	139,867,926
2023-04-28	3.300	3.340	3.270	3.290	3.014	109,993,150
2023-04-27	3.290	3.310	3.240	3.270	2.996	119,914,760
2023-04-26	3.260	3.350	3.250	3.300	3.023	113,497,245
2023-04-25	3.360	3.380	3.270	3.310	3.032	118,006,440
2023-04-24	3.400	3.460	3.330	3.360	3.078	140,105,364
2023-04-21	3.450	3.500	3.420	3.420	3.133	96,531,869
2023-04-20	3.480	3.490	3.420	3.480	3.188	116,641,631
2023-04-19	3.470	3.540	3.460	3.490	3.197	198,299,985
2023-04-18	3.430	3.480	3.410	3.450	3.161	126,160,792
2023-04-17	3.340	3.460	3.310	3.450	3.161	232,509,597
2023-04-14	3.330	3.360	3.320	3.360	3.078	168,258,122
2023-04-13	3.290	3.320	3.250	3.270	2.996	116,672,708
2023-04-12	3.200	3.300	3.190	3.290	3.014	207,615,256
2023-04-11	3.170	3.210	3.100	3.200	2.932	156,124,640
2023-04-10	3.170	3.200	3.150	3.160	2.895	58,860,149
2023-04-07	3.220	3.230	3.170	3.170	2.904	77,663,128
2023-04-06	3.180	3.230	3.160	3.220	2.950	116,317,900
2023-04-04	3.180	3.200	3.160	3.170	2.904	82,391,094
2023-04-03	3.210	3.220	3.180	3.200	2.932	91,621,309
2023-03-31	3.190	3.250	3.190	3.220	2.950	60,955,940
2023-03-30	3.190	3.210	3.150	3.200	2.932	60,734,397
2023-03-29	3.240	3.250	3.170	3.190	2.922	71,467,778
2023-03-28	3.260	3.300	3.210	3.230	2.959	73,489,700
2023-03-27	3.280	3.300	3.220	3.260	2.986	81,098,441
2023-03-24	3.260	3.320	3.220	3.290	3.014	118,828,760
2023-03-23	3.180	3.260	3.170	3.250	2.977	118,907,080
2023-03-22	3.210	3.230	3.180	3.190	2.922	80,058,447
2023-03-21	3.230	3.230	3.180	3.210	2.941	79,328,167
2023-03-20	3.190	3.260	3.190	3.210	2.941	94,148,834
2023-03-17	3.150	3.240	3.140	3.180	2.913	153,961,213
2023-03-16	3.240	3.240	3.130	3.130	2.867	159,240,981
2023-03-15	3.290	3.310	3.260	3.280	3.005	78,038,152
2023-03-14	3.280	3.360	3.270	3.280	3.005	113,552,760
2023-03-13	3.260	3.310	3.240	3.290	3.014	89,305,356
2023-03-10	3.290	3.330	3.250	3.280	3.005	90,698,152
2023-03-09	3.340	3.370	3.290	3.320	3.041	70,320,584
2023-03-08	3.310	3.340	3.280	3.330	3.051	95,263,450
2023-03-07	3.350	3.440	3.320	3.340	3.060	139,179,324
2023-03-06	3.410	3.410	3.330	3.350	3.069	152,217,791
2023-03-03	3.430	3.450	3.370	3.420	3.133	96,327,156
2023-03-02	3.500	3.500	3.430	3.450	3.161	107,541,994
2023-03-01	3.390	3.460	3.370	3.450	3.161	93,395,436
2023-02-28	3.360	3.400	3.350	3.380	3.096	70,540,844
2023-02-27	3.360	3.410	3.350	3.360	3.078	94,400,212
2023-02-24	3.400	3.430	3.380	3.400	3.115	89,579,079
2023-02-23	3.440	3.470	3.410	3.430	3.142	89,918,015
2023-02-22	3.510	3.520	3.440	3.460	3.170	106,026,802
2023-02-21	3.490	3.560	3.460	3.500	3.206	202,833,396
2023-02-20	3.350	3.470	3.340	3.460	3.170	196,367,300
2023-02-17	3.330	3.400	3.320	3.330	3.051	116,433,563
2023-02-16	3.360	3.390	3.240	3.280	3.005	195,373,904
2023-02-15	3.420	3.500	3.380	3.400	3.115	153,325,302
2023-02-14	3.420	3.500	3.400	3.410	3.124	189,011,070
2023-02-13	3.340	3.400	3.310	3.370	3.087	141,568,898
2023-02-10	3.390	3.390	3.320	3.340	3.060	120,189,805
2023-02-09	3.370	3.400	3.360	3.400	3.115	76,382,270
2023-02-08	3.430	3.450	3.370	3.370	3.087	110,293,281
2023-02-07	3.430	3.460	3.400	3.430	3.142	80,448,741
2023-02-06	3.440	3.450	3.390	3.420	3.133	129,368,383

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.