Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.400 | 5.520 | 5.330 | 5.510 | 5.411 | 231,637,465 |
| 2025-10-22 | 5.260 | 5.440 | 5.220 | 5.410 | 5.313 | 242,270,125 |
| 2025-10-21 | 5.300 | 5.490 | 5.260 | 5.440 | 5.342 | 381,467,960 |
| 2025-10-20 | 5.270 | 5.350 | 5.200 | 5.270 | 5.175 | 298,307,387 |
| 2025-10-17 | 5.450 | 5.480 | 5.200 | 5.220 | 5.126 | 358,884,574 |
| 2025-10-16 | 5.530 | 5.600 | 5.310 | 5.430 | 5.333 | 394,993,356 |
| 2025-10-15 | 5.520 | 5.600 | 5.360 | 5.590 | 5.490 | 439,375,222 |
| 2025-10-14 | 5.980 | 5.980 | 5.420 | 5.480 | 5.382 | 585,460,263 |
| 2025-10-13 | 5.590 | 5.880 | 5.550 | 5.790 | 5.686 | 625,769,569 |
| 2025-10-10 | 5.910 | 6.350 | 5.790 | 5.880 | 5.774 | 833,436,631 |
| 2025-10-09 | 5.720 | 5.900 | 5.690 | 5.900 | 5.794 | 491,198,435 |
| 2025-09-30 | 5.250 | 5.480 | 5.170 | 5.360 | 5.264 | 557,224,511 |
| 2025-09-29 | 4.830 | 5.180 | 4.790 | 5.160 | 5.067 | 568,509,777 |
| 2025-09-26 | 4.680 | 4.900 | 4.640 | 4.760 | 4.675 | 518,123,912 |
| 2025-09-25 | 4.600 | 4.730 | 4.520 | 4.660 | 4.576 | 771,181,170 |
| 2025-09-24 | 4.270 | 4.340 | 4.220 | 4.310 | 4.233 | 220,799,207 |
| 2025-09-23 | 4.390 | 4.420 | 4.210 | 4.300 | 4.223 | 281,820,983 |
| 2025-09-22 | 4.490 | 4.510 | 4.320 | 4.380 | 4.301 | 222,546,953 |
| 2025-09-19 | 4.370 | 4.460 | 4.340 | 4.450 | 4.370 | 239,774,437 |
| 2025-09-18 | 4.500 | 4.500 | 4.320 | 4.390 | 4.311 | 388,236,573 |
| 2025-09-17 | 4.530 | 4.670 | 4.490 | 4.630 | 4.547 | 298,963,277 |
| 2025-09-16 | 4.740 | 4.770 | 4.450 | 4.590 | 4.508 | 433,578,741 |
| 2025-09-15 | 4.700 | 4.780 | 4.640 | 4.660 | 4.576 | 353,046,395 |
| 2025-09-12 | 4.500 | 4.830 | 4.490 | 4.740 | 4.655 | 569,152,766 |
| 2025-09-11 | 4.350 | 4.490 | 4.340 | 4.440 | 4.360 | 277,906,594 |
| 2025-09-10 | 4.290 | 4.350 | 4.230 | 4.330 | 4.252 | 238,624,572 |
| 2025-09-09 | 4.350 | 4.470 | 4.320 | 4.340 | 4.262 | 321,160,067 |
| 2025-09-08 | 4.460 | 4.470 | 4.320 | 4.340 | 4.262 | 307,030,177 |
| 2025-09-05 | 4.200 | 4.470 | 4.180 | 4.460 | 4.380 | 364,891,157 |
| 2025-09-04 | 4.450 | 4.540 | 4.160 | 4.230 | 4.154 | 435,466,230 |
| 2025-09-03 | 4.590 | 4.640 | 4.410 | 4.450 | 4.370 | 373,777,569 |
| 2025-09-02 | 4.600 | 4.620 | 4.420 | 4.510 | 4.429 | 399,694,011 |
| 2025-09-01 | 4.560 | 4.670 | 4.450 | 4.590 | 4.508 | 474,834,986 |
| 2025-08-29 | 4.400 | 4.550 | 4.350 | 4.510 | 4.429 | 422,847,644 |
| 2025-08-28 | 4.310 | 4.390 | 4.210 | 4.360 | 4.282 | 309,151,326 |
| 2025-08-27 | 4.450 | 4.530 | 4.320 | 4.330 | 4.252 | 348,579,406 |
| 2025-08-26 | 4.400 | 4.480 | 4.320 | 4.450 | 4.370 | 333,407,456 |
| 2025-08-25 | 4.280 | 4.460 | 4.260 | 4.410 | 4.331 | 507,186,333 |
| 2025-08-22 | 4.140 | 4.190 | 4.100 | 4.150 | 4.076 | 244,393,010 |
| 2025-08-21 | 4.180 | 4.240 | 4.140 | 4.160 | 4.085 | 235,417,270 |
| 2025-08-20 | 4.120 | 4.250 | 4.100 | 4.190 | 4.115 | 342,265,754 |
| 2025-08-19 | 4.270 | 4.290 | 4.090 | 4.110 | 4.036 | 445,294,460 |
| 2025-08-18 | 4.210 | 4.300 | 4.080 | 4.250 | 4.174 | 567,284,459 |
| 2025-08-15 | 4.190 | 4.330 | 4.170 | 4.320 | 4.242 | 390,310,902 |
| 2025-08-14 | 4.210 | 4.310 | 4.180 | 4.190 | 4.115 | 457,198,788 |
| 2025-08-13 | 4.080 | 4.270 | 4.060 | 4.260 | 4.184 | 627,257,610 |
| 2025-08-12 | 4.050 | 4.080 | 3.960 | 4.040 | 3.968 | 324,394,026 |
| 2025-08-11 | 4.050 | 4.100 | 3.990 | 4.050 | 3.977 | 432,539,661 |
| 2025-08-08 | 3.990 | 4.080 | 3.950 | 4.030 | 3.958 | 393,954,922 |
| 2025-08-07 | 4.050 | 4.160 | 3.940 | 4.020 | 3.948 | 889,811,105 |
| 2025-08-06 | 3.730 | 4.030 | 3.720 | 4.030 | 3.958 | 815,553,293 |
| 2025-08-05 | 3.540 | 3.730 | 3.530 | 3.660 | 3.594 | 337,675,946 |
| 2025-08-04 | 3.500 | 3.560 | 3.480 | 3.530 | 3.467 | 164,239,499 |
| 2025-08-01 | 3.470 | 3.530 | 3.460 | 3.510 | 3.447 | 172,276,840 |
| 2025-07-31 | 3.560 | 3.570 | 3.460 | 3.480 | 3.418 | 325,677,948 |
| 2025-07-30 | 3.620 | 3.660 | 3.610 | 3.640 | 3.575 | 236,818,315 |
| 2025-07-29 | 3.610 | 3.640 | 3.570 | 3.620 | 3.555 | 145,920,481 |
| 2025-07-28 | 3.660 | 3.670 | 3.540 | 3.630 | 3.565 | 247,216,002 |
| 2025-07-25 | 3.710 | 3.740 | 3.650 | 3.680 | 3.614 | 249,744,490 |
| 2025-07-24 | 3.650 | 3.790 | 3.620 | 3.740 | 3.673 | 367,924,518 |
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.