Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.180 | 3.200 | 3.140 | 3.160 | 3.008 | 144,135,340 |
| 2025-04-23 | 3.180 | 3.210 | 3.150 | 3.180 | 3.027 | 191,080,659 |
| 2025-04-22 | 3.190 | 3.220 | 3.160 | 3.190 | 3.036 | 213,138,184 |
| 2025-04-21 | 3.070 | 3.200 | 3.060 | 3.190 | 3.036 | 283,846,951 |
| 2025-04-18 | 3.040 | 3.080 | 3.030 | 3.070 | 2.922 | 143,600,635 |
| 2025-04-17 | 3.060 | 3.080 | 3.040 | 3.040 | 2.894 | 160,087,197 |
| 2025-04-16 | 3.070 | 3.080 | 3.010 | 3.050 | 2.903 | 152,727,731 |
| 2025-04-15 | 3.110 | 3.110 | 3.050 | 3.070 | 2.922 | 169,297,641 |
| 2025-04-14 | 3.050 | 3.130 | 3.050 | 3.110 | 2.960 | 340,073,316 |
| 2025-04-11 | 3.000 | 3.040 | 2.990 | 3.010 | 2.865 | 217,336,114 |
| 2025-04-10 | 3.050 | 3.070 | 3.000 | 3.030 | 2.884 | 339,093,224 |
| 2025-04-09 | 2.900 | 2.970 | 2.810 | 2.960 | 2.817 | 358,841,076 |
| 2025-04-08 | 3.000 | 3.020 | 2.900 | 2.950 | 2.808 | 397,372,621 |
| 2025-04-07 | 3.080 | 3.120 | 3.020 | 3.020 | 2.875 | 343,257,800 |
| 2025-04-03 | 3.380 | 3.400 | 3.340 | 3.350 | 3.189 | 189,264,992 |
| 2025-04-02 | 3.430 | 3.460 | 3.410 | 3.420 | 3.255 | 116,835,266 |
| 2025-04-01 | 3.450 | 3.480 | 3.430 | 3.440 | 3.274 | 165,361,605 |
| 2025-03-31 | 3.470 | 3.470 | 3.380 | 3.430 | 3.265 | 236,131,700 |
| 2025-03-28 | 3.510 | 3.530 | 3.460 | 3.500 | 3.331 | 216,826,600 |
| 2025-03-27 | 3.540 | 3.570 | 3.490 | 3.520 | 3.350 | 310,709,860 |
| 2025-03-26 | 3.700 | 3.780 | 3.590 | 3.600 | 3.427 | 534,842,144 |
| 2025-03-25 | 3.650 | 3.750 | 3.590 | 3.630 | 3.455 | 445,826,780 |
| 2025-03-24 | 3.470 | 3.680 | 3.460 | 3.620 | 3.446 | 552,443,648 |
| 2025-03-21 | 3.510 | 3.550 | 3.450 | 3.460 | 3.293 | 194,980,136 |
| 2025-03-20 | 3.570 | 3.580 | 3.520 | 3.520 | 3.350 | 184,945,320 |
| 2025-03-19 | 3.500 | 3.510 | 3.450 | 3.510 | 3.341 | 164,949,516 |
| 2025-03-18 | 3.510 | 3.570 | 3.480 | 3.500 | 3.331 | 251,305,487 |
| 2025-03-17 | 3.500 | 3.530 | 3.470 | 3.480 | 3.312 | 178,473,367 |
| 2025-03-14 | 3.500 | 3.530 | 3.470 | 3.520 | 3.350 | 328,363,939 |
| 2025-03-13 | 3.450 | 3.490 | 3.410 | 3.450 | 3.284 | 212,421,974 |
| 2025-03-12 | 3.410 | 3.470 | 3.390 | 3.450 | 3.284 | 312,292,394 |
| 2025-03-11 | 3.330 | 3.380 | 3.310 | 3.380 | 3.217 | 172,891,352 |
| 2025-03-10 | 3.370 | 3.380 | 3.320 | 3.370 | 3.208 | 188,827,534 |
| 2025-03-07 | 3.320 | 3.380 | 3.310 | 3.350 | 3.189 | 232,411,101 |
| 2025-03-06 | 3.300 | 3.350 | 3.290 | 3.310 | 3.151 | 225,782,843 |
| 2025-03-05 | 3.230 | 3.270 | 3.210 | 3.270 | 3.113 | 144,214,557 |
| 2025-03-04 | 3.230 | 3.240 | 3.210 | 3.240 | 3.084 | 78,715,245 |
| 2025-03-03 | 3.220 | 3.260 | 3.210 | 3.240 | 3.084 | 122,731,435 |
| 2025-02-28 | 3.240 | 3.250 | 3.200 | 3.210 | 3.055 | 120,452,150 |
| 2025-02-27 | 3.270 | 3.290 | 3.230 | 3.250 | 3.093 | 126,289,010 |
| 2025-02-26 | 3.220 | 3.300 | 3.210 | 3.260 | 3.103 | 244,191,513 |
| 2025-02-25 | 3.240 | 3.250 | 3.200 | 3.200 | 3.046 | 131,078,444 |
| 2025-02-24 | 3.240 | 3.260 | 3.220 | 3.250 | 3.093 | 130,921,759 |
| 2025-02-21 | 3.250 | 3.280 | 3.240 | 3.250 | 3.093 | 155,497,675 |
| 2025-02-20 | 3.240 | 3.260 | 3.230 | 3.250 | 3.093 | 124,101,783 |
| 2025-02-19 | 3.270 | 3.280 | 3.230 | 3.240 | 3.084 | 146,343,686 |
| 2025-02-18 | 3.300 | 3.310 | 3.250 | 3.260 | 3.103 | 136,413,816 |
| 2025-02-17 | 3.340 | 3.340 | 3.290 | 3.310 | 3.151 | 151,693,267 |
| 2025-02-14 | 3.350 | 3.370 | 3.330 | 3.360 | 3.198 | 119,343,006 |
| 2025-02-13 | 3.360 | 3.380 | 3.330 | 3.330 | 3.170 | 125,141,016 |
| 2025-02-12 | 3.390 | 3.390 | 3.320 | 3.350 | 3.189 | 199,083,487 |
| 2025-02-11 | 3.410 | 3.450 | 3.380 | 3.400 | 3.236 | 187,757,409 |
| 2025-02-10 | 3.390 | 3.440 | 3.370 | 3.400 | 3.236 | 153,821,062 |
| 2025-02-07 | 3.330 | 3.390 | 3.320 | 3.380 | 3.217 | 216,657,641 |
| 2025-02-06 | 3.290 | 3.330 | 3.280 | 3.330 | 3.170 | 154,032,880 |
| 2025-02-05 | 3.290 | 3.300 | 3.250 | 3.270 | 3.113 | 119,040,278 |
| 2025-01-27 | 3.260 | 3.310 | 3.260 | 3.270 | 3.113 | 110,394,588 |
| 2025-01-24 | 3.240 | 3.280 | 3.230 | 3.270 | 3.113 | 104,235,700 |
| 2025-01-23 | 3.260 | 3.310 | 3.230 | 3.230 | 3.074 | 131,762,510 |
| 2025-01-22 | 3.280 | 3.280 | 3.230 | 3.240 | 3.084 | 84,492,136 |
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.