Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.790	5.980	5.740	5.980	5.980	264,597,812
2026-07-20	5.810	5.870	5.690	5.750	5.750	241,320,703
2026-07-17	5.950	5.960	5.760	5.790	5.790	274,454,938
2026-07-16	5.980	6.140	5.960	6.050	6.050	195,860,656
2026-07-15	6.190	6.220	6.030	6.060	6.060	242,144,281
2026-07-14	5.890	6.240	5.870	6.190	6.190	339,516,875
2026-07-13	5.980	5.990	5.850	5.860	5.860	214,666,219
2026-07-10	6.080	6.290	6.010	6.100	6.100	297,022,281
2026-07-09	6.000	6.080	5.720	6.020	6.020	345,969,625
2026-07-08	6.020	6.150	5.980	6.040	6.040	201,507,172
2026-07-07	6.200	6.240	6.040	6.080	6.080	275,513,219
2026-07-06	6.470	6.680	6.280	6.300	6.300	388,474,125
2026-07-03	6.320	6.590	6.290	6.470	6.470	491,144,469
2026-07-02	6.320	6.440	6.150	6.210	6.210	452,081,906
2026-07-01	6.320	6.480	6.200	6.290	6.290	363,030,781
2026-06-30	6.250	6.420	6.150	6.360	6.360	337,082,469
2026-06-29	6.240	6.410	6.220	6.370	6.370	407,487,094
2026-06-26	6.760	6.790	6.190	6.220	6.220	529,752,312
2026-06-25	6.740	6.870	6.630	6.680	6.680	489,144,688
2026-06-24	6.880	6.990	6.600	6.940	6.940	812,831,938
2026-06-23	7.860	7.860	7.140	7.140	7.140	695,624,500
2026-06-22	7.750	7.940	7.420	7.930	7.930	839,015,688
2026-06-18	7.390	8.020	7.380	7.650	7.650	856,039,562
2026-06-17	7.560	7.700	7.330	7.560	7.560	599,249,938
2026-06-16	7.560	7.680	7.380	7.570	7.570	823,990,062
2026-06-15	7.300	7.710	7.270	7.660	7.660	1,246,720,000
2026-06-12	6.600	7.100	6.550	7.100	7.100	628,978,688
2026-06-11	6.380	6.630	6.290	6.450	6.450	404,102,344
2026-06-10	6.120	6.430	6.060	6.350	6.350	442,797,188
2026-06-09	6.130	6.330	6.010	6.250	6.250	444,140,625
2026-06-08	6.040	6.230	5.900	5.930	5.930	441,117,469
2026-06-05	6.650	6.810	6.450	6.490	6.440	338,879,499
2026-06-04	6.850	6.870	6.660	6.690	6.639	481,077,498
2026-06-03	6.950	7.300	6.910	7.070	7.016	651,955,324
2026-06-02	7.010	7.150	6.860	7.080	7.026	548,267,434
2026-06-01	6.900	7.050	6.800	6.820	6.768	414,954,415
2026-05-29	6.860	7.230	6.850	6.900	6.847	748,483,944
2026-05-28	6.440	6.840	6.290	6.750	6.698	511,720,216
2026-05-27	6.770	6.830	6.430	6.460	6.410	355,112,452
2026-05-26	6.700	6.880	6.500	6.830	6.777	510,606,746
2026-05-25	6.500	6.850	6.450	6.740	6.688	686,901,301
2026-05-22	5.810	6.360	5.750	6.360	6.311	491,018,528
2026-05-21	6.030	6.110	5.770	5.780	5.736	270,976,649
2026-05-20	5.950	5.980	5.770	5.920	5.874	252,171,978
2026-05-19	6.080	6.090	5.910	6.020	5.974	240,544,011
2026-05-18	6.050	6.110	5.960	6.080	6.033	285,470,285
2026-05-15	6.640	6.640	6.200	6.220	6.172	434,634,864
2026-05-14	6.910	7.000	6.690	6.690	6.639	363,824,711
2026-05-13	7.030	7.200	6.930	6.980	6.926	393,504,159
2026-05-12	7.000	7.070	6.820	6.890	6.837	422,609,881
2026-05-11	6.670	6.950	6.670	6.880	6.827	491,118,502
2026-05-08	6.490	6.720	6.460	6.670	6.619	380,365,437
2026-05-07	6.590	6.670	6.450	6.550	6.500	346,937,513
2026-05-06	6.200	6.510	6.150	6.500	6.450	429,694,621
2026-04-30	6.290	6.330	6.100	6.150	6.103	263,964,473
2026-04-29	5.970	6.350	5.940	6.330	6.281	292,187,481
2026-04-28	6.250	6.280	6.100	6.240	6.192	205,852,807
2026-04-27	6.260	6.360	6.240	6.290	6.242	168,347,364
2026-04-24	6.230	6.340	6.150	6.290	6.242	213,706,082
2026-04-23	6.600	6.670	6.270	6.300	6.252	303,031,930

← NewerPage 2 of 5 · 243 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.