Tongling Nonferrous Metals Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.400	6.540	6.370	6.530	6.480	220,975,579
2026-04-21	6.470	6.490	6.320	6.450	6.400	217,002,821
2026-04-20	6.450	6.640	6.450	6.520	6.470	326,197,027
2026-04-17	6.310	6.520	6.310	6.430	6.381	300,368,635
2026-04-16	6.250	6.330	6.220	6.320	6.271	208,931,300
2026-04-15	6.480	6.540	6.220	6.270	6.222	321,599,309
2026-04-14	6.400	6.450	6.260	6.340	6.291	283,310,003
2026-04-13	6.060	6.250	6.050	6.230	6.182	259,044,777
2026-04-10	6.160	6.200	6.080	6.090	6.043	214,274,836
2026-04-09	6.090	6.160	6.050	6.100	6.053	239,124,481
2026-04-08	6.030	6.200	6.010	6.190	6.142	371,874,215
2026-04-07	5.760	5.850	5.720	5.820	5.775	143,333,819
2026-04-03	5.850	5.870	5.730	5.750	5.706	120,413,801
2026-04-02	5.970	5.970	5.780	5.830	5.785	192,307,289
2026-04-01	6.010	6.070	5.890	5.980	5.934	257,598,373
2026-03-31	5.940	6.030	5.810	5.810	5.765	255,858,174
2026-03-30	5.820	5.920	5.780	5.920	5.874	228,743,942
2026-03-27	5.690	5.900	5.670	5.860	5.815	227,654,227
2026-03-26	5.900	5.950	5.740	5.780	5.736	253,466,451
2026-03-25	5.950	6.030	5.880	5.910	5.865	394,339,299
2026-03-24	5.770	5.810	5.590	5.810	5.765	410,396,491
2026-03-23	5.810	5.890	5.540	5.590	5.547	455,900,140
2026-03-20	6.170	6.190	5.940	5.960	5.914	315,289,661
2026-03-19	6.250	6.340	6.030	6.080	6.033	429,192,723
2026-03-18	6.560	6.620	6.410	6.500	6.450	287,039,962
2026-03-17	6.680	6.780	6.580	6.590	6.539	266,608,573
2026-03-16	6.840	6.860	6.460	6.650	6.599	486,939,126
2026-03-13	7.190	7.200	6.930	6.950	6.897	352,344,650
2026-03-12	7.160	7.280	7.100	7.150	7.095	257,122,724
2026-03-11	7.370	7.390	7.170	7.220	7.164	277,108,361
2026-03-10	7.400	7.430	7.280	7.320	7.264	244,666,404
2026-03-09	7.250	7.330	7.100	7.280	7.224	353,226,076
2026-03-06	7.520	7.630	7.370	7.470	7.412	321,884,546
2026-03-05	7.830	7.860	7.560	7.660	7.601	335,312,422
2026-03-04	7.500	7.920	7.460	7.740	7.680	386,902,807
2026-03-03	8.140	8.210	7.720	7.760	7.700	656,308,967
2026-03-02	8.110	8.680	7.750	8.420	8.355	843,478,192
2026-02-27	7.530	7.940	7.510	7.930	7.869	662,465,452
2026-02-26	7.760	7.790	7.540	7.590	7.532	462,453,887
2026-02-25	7.520	7.850	7.420	7.730	7.670	668,368,644
2026-02-24	7.250	7.680	7.210	7.510	7.452	658,843,348
2026-02-13	7.110	7.200	7.030	7.050	6.996	358,331,107
2026-02-12	7.180	7.390	7.160	7.220	7.164	496,442,013
2026-02-11	7.060	7.290	7.040	7.180	7.125	436,415,929
2026-02-10	7.220	7.300	7.080	7.110	7.055	405,035,059
2026-02-09	7.290	7.310	7.160	7.210	7.155	434,764,274
2026-02-06	6.930	7.280	6.790	7.110	7.055	641,246,870
2026-02-05	7.430	7.540	7.090	7.190	7.135	739,374,541
2026-02-04	8.080	8.090	7.490	7.660	7.601	965,848,258
2026-02-03	7.090	7.950	6.880	7.840	7.780	1,422,388,614
2026-02-02	7.440	7.440	7.440	7.440	7.383	82,363,400
2026-01-30	8.800	9.080	8.270	8.270	8.206	979,502,546
2026-01-29	8.920	9.190	8.230	9.190	9.119	1,596,332,976
2026-01-28	7.730	8.350	7.460	8.350	8.286	1,120,271,747
2026-01-27	7.520	8.060	7.210	7.590	7.532	1,288,377,142
2026-01-26	7.300	7.550	7.100	7.550	7.492	1,116,182,405
2026-01-23	6.320	6.860	6.260	6.860	6.807	867,568,770
2026-01-22	6.150	6.240	6.080	6.240	6.192	439,371,545
2026-01-21	6.020	6.250	5.960	6.210	6.162	484,391,892
2026-01-20	5.990	6.100	5.800	6.040	5.994	478,053,617

← NewerPage 3 of 21 · 1,217 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.