Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.700 | 3.790 | 3.630 | 3.650 | 3.585 | 449,493,342 |
| 2025-07-22 | 3.520 | 3.640 | 3.500 | 3.640 | 3.575 | 386,262,177 |
| 2025-07-21 | 3.400 | 3.520 | 3.400 | 3.520 | 3.457 | 360,384,444 |
| 2025-07-18 | 3.350 | 3.410 | 3.340 | 3.380 | 3.319 | 195,942,454 |
| 2025-07-17 | 3.350 | 3.350 | 3.320 | 3.340 | 3.280 | 115,511,985 |
| 2025-07-16 | 3.380 | 3.390 | 3.330 | 3.340 | 3.280 | 159,164,682 |
| 2025-07-15 | 3.420 | 3.440 | 3.360 | 3.380 | 3.319 | 160,573,768 |
| 2025-07-14 | 3.420 | 3.470 | 3.420 | 3.430 | 3.368 | 189,217,100 |
| 2025-07-11 | 3.380 | 3.470 | 3.380 | 3.420 | 3.359 | 265,030,792 |
| 2025-07-10 | 3.330 | 3.390 | 3.320 | 3.380 | 3.319 | 210,132,361 |
| 2025-07-09 | 3.470 | 3.500 | 3.310 | 3.330 | 3.270 | 371,463,354 |
| 2025-07-08 | 3.400 | 3.440 | 3.390 | 3.410 | 3.349 | 145,222,025 |
| 2025-07-07 | 3.380 | 3.420 | 3.370 | 3.400 | 3.339 | 162,291,695 |
| 2025-07-04 | 3.420 | 3.430 | 3.380 | 3.390 | 3.329 | 198,936,388 |
| 2025-07-03 | 3.470 | 3.480 | 3.410 | 3.440 | 3.378 | 203,565,574 |
| 2025-07-02 | 3.380 | 3.480 | 3.360 | 3.440 | 3.378 | 320,323,219 |
| 2025-07-01 | 3.340 | 3.410 | 3.290 | 3.400 | 3.339 | 270,567,659 |
| 2025-06-30 | 3.400 | 3.420 | 3.320 | 3.340 | 3.280 | 284,415,557 |
| 2025-06-27 | 3.260 | 3.370 | 3.250 | 3.330 | 3.270 | 295,937,222 |
| 2025-06-26 | 3.200 | 3.260 | 3.200 | 3.220 | 3.162 | 145,709,095 |
| 2025-06-25 | 3.200 | 3.210 | 3.170 | 3.200 | 3.143 | 110,124,588 |
| 2025-06-24 | 3.170 | 3.210 | 3.160 | 3.190 | 3.133 | 119,424,541 |
| 2025-06-23 | 3.150 | 3.200 | 3.140 | 3.160 | 3.103 | 118,008,308 |
| 2025-06-20 | 3.250 | 3.270 | 3.240 | 3.250 | 3.093 | 83,186,832 |
| 2025-06-19 | 3.290 | 3.300 | 3.240 | 3.250 | 3.093 | 111,157,878 |
| 2025-06-18 | 3.300 | 3.310 | 3.270 | 3.300 | 3.141 | 87,442,200 |
| 2025-06-17 | 3.300 | 3.320 | 3.290 | 3.300 | 3.141 | 82,128,865 |
| 2025-06-16 | 3.290 | 3.320 | 3.270 | 3.290 | 3.132 | 118,298,500 |
| 2025-06-13 | 3.310 | 3.320 | 3.270 | 3.290 | 3.132 | 136,378,098 |
| 2025-06-12 | 3.280 | 3.310 | 3.270 | 3.310 | 3.151 | 125,271,043 |
| 2025-06-11 | 3.240 | 3.310 | 3.240 | 3.290 | 3.132 | 179,902,743 |
| 2025-06-10 | 3.260 | 3.280 | 3.220 | 3.250 | 3.093 | 170,410,805 |
| 2025-06-09 | 3.240 | 3.250 | 3.210 | 3.240 | 3.084 | 142,230,832 |
| 2025-06-06 | 3.200 | 3.260 | 3.200 | 3.250 | 3.093 | 234,316,024 |
| 2025-06-05 | 3.220 | 3.220 | 3.170 | 3.190 | 3.036 | 125,978,822 |
| 2025-06-04 | 3.190 | 3.240 | 3.180 | 3.220 | 3.065 | 139,732,332 |
| 2025-06-03 | 3.180 | 3.200 | 3.170 | 3.180 | 3.027 | 81,851,046 |
| 2025-05-30 | 3.170 | 3.190 | 3.150 | 3.170 | 3.017 | 82,604,406 |
| 2025-05-29 | 3.140 | 3.190 | 3.130 | 3.180 | 3.027 | 124,752,440 |
| 2025-05-28 | 3.150 | 3.160 | 3.140 | 3.140 | 2.989 | 51,472,712 |
| 2025-05-27 | 3.180 | 3.190 | 3.130 | 3.140 | 2.989 | 117,913,370 |
| 2025-05-26 | 3.170 | 3.210 | 3.160 | 3.180 | 3.027 | 115,522,920 |
| 2025-05-23 | 3.180 | 3.190 | 3.150 | 3.150 | 2.998 | 104,738,580 |
| 2025-05-22 | 3.210 | 3.220 | 3.180 | 3.180 | 3.027 | 99,177,733 |
| 2025-05-21 | 3.190 | 3.230 | 3.180 | 3.230 | 3.074 | 122,812,955 |
| 2025-05-20 | 3.190 | 3.200 | 3.180 | 3.180 | 3.027 | 82,678,981 |
| 2025-05-19 | 3.180 | 3.200 | 3.160 | 3.190 | 3.036 | 76,262,000 |
| 2025-05-16 | 3.210 | 3.230 | 3.180 | 3.180 | 3.027 | 102,725,020 |
| 2025-05-15 | 3.260 | 3.270 | 3.200 | 3.210 | 3.055 | 121,594,539 |
| 2025-05-14 | 3.230 | 3.270 | 3.230 | 3.270 | 3.113 | 133,733,865 |
| 2025-05-13 | 3.240 | 3.250 | 3.210 | 3.230 | 3.074 | 105,227,405 |
| 2025-05-12 | 3.190 | 3.240 | 3.180 | 3.230 | 3.074 | 139,882,684 |
| 2025-05-09 | 3.200 | 3.210 | 3.160 | 3.170 | 3.017 | 100,505,364 |
| 2025-05-08 | 3.190 | 3.210 | 3.180 | 3.200 | 3.046 | 95,161,375 |
| 2025-05-07 | 3.240 | 3.250 | 3.190 | 3.200 | 3.046 | 134,389,435 |
| 2025-05-06 | 3.180 | 3.210 | 3.160 | 3.210 | 3.055 | 139,824,372 |
| 2025-04-30 | 3.180 | 3.180 | 3.160 | 3.160 | 3.008 | 114,279,204 |
| 2025-04-29 | 3.170 | 3.190 | 3.150 | 3.180 | 3.027 | 131,094,819 |
| 2025-04-28 | 3.160 | 3.190 | 3.140 | 3.170 | 3.017 | 123,527,240 |
| 2025-04-25 | 3.170 | 3.200 | 3.150 | 3.160 | 3.008 | 131,632,160 |
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.