Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.130 | 6.150 | 5.800 | 5.920 | 5.874 | 485,326,664 |
| 2026-01-16 | 6.140 | 6.390 | 6.080 | 6.120 | 6.073 | 606,289,242 |
| 2026-01-15 | 6.110 | 6.350 | 6.060 | 6.130 | 6.083 | 585,361,534 |
| 2026-01-14 | 6.030 | 6.250 | 6.030 | 6.120 | 6.073 | 570,335,445 |
| 2026-01-13 | 5.930 | 6.180 | 5.900 | 5.980 | 5.934 | 500,107,924 |
| 2026-01-12 | 6.010 | 6.050 | 5.860 | 5.930 | 5.884 | 443,224,916 |
| 2026-01-09 | 5.670 | 5.980 | 5.650 | 5.910 | 5.865 | 520,480,240 |
| 2026-01-08 | 5.760 | 5.890 | 5.660 | 5.700 | 5.656 | 514,345,350 |
| 2026-01-07 | 5.930 | 6.000 | 5.780 | 5.830 | 5.785 | 536,518,333 |
| 2026-01-06 | 5.980 | 6.050 | 5.850 | 5.920 | 5.874 | 582,852,105 |
| 2026-01-05 | 5.760 | 5.850 | 5.660 | 5.820 | 5.775 | 744,951,982 |
| 2025-12-31 | 5.790 | 6.200 | 5.760 | 6.010 | 5.964 | 540,814,387 |
| 2025-12-30 | 5.560 | 5.850 | 5.550 | 5.800 | 5.755 | 352,390,747 |
| 2025-12-29 | 6.110 | 6.140 | 5.720 | 5.730 | 5.686 | 594,365,534 |
| 2025-12-26 | 5.640 | 5.980 | 5.620 | 5.930 | 5.884 | 589,746,518 |
| 2025-12-25 | 5.500 | 5.560 | 5.430 | 5.520 | 5.478 | 206,000,467 |
| 2025-12-24 | 5.600 | 5.640 | 5.510 | 5.560 | 5.517 | 249,889,596 |
| 2025-12-23 | 5.550 | 5.640 | 5.500 | 5.520 | 5.478 | 236,270,671 |
| 2025-12-22 | 5.500 | 5.580 | 5.480 | 5.550 | 5.507 | 235,457,810 |
| 2025-12-19 | 5.400 | 5.500 | 5.330 | 5.460 | 5.418 | 172,748,894 |
| 2025-12-18 | 5.400 | 5.550 | 5.360 | 5.400 | 5.358 | 157,004,756 |
| 2025-12-17 | 5.260 | 5.470 | 5.240 | 5.430 | 5.388 | 255,038,916 |
| 2025-12-16 | 5.350 | 5.400 | 5.180 | 5.240 | 5.200 | 233,643,839 |
| 2025-12-15 | 5.350 | 5.470 | 5.300 | 5.390 | 5.349 | 203,606,574 |
| 2025-12-12 | 5.490 | 5.510 | 5.390 | 5.450 | 5.408 | 260,421,409 |
| 2025-12-11 | 5.540 | 5.590 | 5.350 | 5.350 | 5.309 | 248,236,075 |
| 2025-12-10 | 5.540 | 5.560 | 5.440 | 5.480 | 5.438 | 201,458,301 |
| 2025-12-09 | 5.700 | 5.700 | 5.410 | 5.470 | 5.428 | 404,564,962 |
| 2025-12-08 | 5.860 | 5.860 | 5.610 | 5.760 | 5.716 | 409,992,372 |
| 2025-12-05 | 5.610 | 5.840 | 5.600 | 5.840 | 5.795 | 424,874,214 |
| 2025-12-04 | 5.710 | 5.770 | 5.610 | 5.630 | 5.587 | 376,665,237 |
| 2025-12-03 | 5.400 | 5.600 | 5.380 | 5.540 | 5.497 | 336,316,529 |
| 2025-12-02 | 5.360 | 5.420 | 5.280 | 5.410 | 5.368 | 227,488,716 |
| 2025-12-01 | 5.300 | 5.540 | 5.290 | 5.420 | 5.378 | 473,834,989 |
| 2025-11-28 | 5.060 | 5.130 | 5.020 | 5.100 | 5.061 | 166,067,195 |
| 2025-11-27 | 5.120 | 5.160 | 5.060 | 5.070 | 5.031 | 159,280,966 |
| 2025-11-26 | 5.000 | 5.140 | 5.000 | 5.040 | 5.001 | 211,756,028 |
| 2025-11-25 | 4.920 | 5.040 | 4.900 | 4.990 | 4.952 | 183,244,562 |
| 2025-11-24 | 4.850 | 4.940 | 4.820 | 4.870 | 4.833 | 200,484,113 |
| 2025-11-21 | 5.000 | 5.010 | 4.810 | 4.840 | 4.753 | 296,933,961 |
| 2025-11-20 | 5.120 | 5.190 | 5.060 | 5.100 | 5.008 | 188,243,392 |
| 2025-11-19 | 5.040 | 5.140 | 5.030 | 5.120 | 5.028 | 145,256,161 |
| 2025-11-18 | 5.150 | 5.160 | 5.000 | 5.040 | 4.950 | 241,310,168 |
| 2025-11-17 | 5.250 | 5.280 | 5.160 | 5.190 | 5.097 | 183,802,943 |
| 2025-11-14 | 5.320 | 5.360 | 5.250 | 5.290 | 5.195 | 206,101,528 |
| 2025-11-13 | 5.310 | 5.450 | 5.310 | 5.400 | 5.303 | 379,595,318 |
| 2025-11-12 | 5.160 | 5.290 | 5.060 | 5.210 | 5.117 | 228,236,111 |
| 2025-11-11 | 5.320 | 5.370 | 5.150 | 5.170 | 5.077 | 227,557,292 |
| 2025-11-10 | 5.280 | 5.330 | 5.210 | 5.250 | 5.156 | 230,602,473 |
| 2025-11-07 | 5.230 | 5.270 | 5.170 | 5.210 | 5.117 | 192,216,384 |
| 2025-11-06 | 5.150 | 5.280 | 5.130 | 5.280 | 5.185 | 285,045,366 |
| 2025-11-05 | 4.960 | 5.150 | 4.930 | 5.110 | 5.018 | 242,210,735 |
| 2025-11-04 | 5.100 | 5.150 | 4.970 | 5.040 | 4.950 | 278,618,575 |
| 2025-11-03 | 5.260 | 5.270 | 5.050 | 5.180 | 5.087 | 343,618,747 |
| 2025-10-31 | 5.470 | 5.530 | 5.270 | 5.290 | 5.195 | 393,120,731 |
| 2025-10-30 | 5.480 | 5.660 | 5.440 | 5.520 | 5.421 | 392,409,502 |
| 2025-10-29 | 5.370 | 5.540 | 5.300 | 5.540 | 5.441 | 485,152,638 |
| 2025-10-28 | 5.600 | 5.610 | 5.270 | 5.270 | 5.175 | 892,752,855 |
| 2025-10-27 | 5.820 | 6.000 | 5.780 | 5.860 | 5.755 | 391,260,820 |
| 2025-10-24 | 5.590 | 5.750 | 5.510 | 5.700 | 5.598 | 366,829,432 |
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.