Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.300 | 3.310 | 3.260 | 3.280 | 3.122 | 87,530,000 |
| 2025-01-20 | 3.330 | 3.340 | 3.290 | 3.290 | 3.132 | 116,719,400 |
| 2025-01-17 | 3.330 | 3.340 | 3.300 | 3.330 | 3.170 | 103,647,087 |
| 2025-01-16 | 3.330 | 3.340 | 3.300 | 3.340 | 3.179 | 202,267,380 |
| 2025-01-15 | 3.300 | 3.320 | 3.260 | 3.270 | 3.113 | 123,605,200 |
| 2025-01-14 | 3.260 | 3.320 | 3.250 | 3.310 | 3.151 | 177,236,917 |
| 2025-01-13 | 3.210 | 3.290 | 3.170 | 3.280 | 3.122 | 169,901,083 |
| 2025-01-10 | 3.230 | 3.280 | 3.220 | 3.220 | 3.065 | 162,555,785 |
| 2025-01-09 | 3.220 | 3.240 | 3.190 | 3.220 | 3.065 | 100,651,155 |
| 2025-01-08 | 3.270 | 3.270 | 3.170 | 3.220 | 3.065 | 156,561,817 |
| 2025-01-07 | 3.230 | 3.290 | 3.200 | 3.280 | 3.122 | 152,329,409 |
| 2025-01-06 | 3.220 | 3.280 | 3.170 | 3.230 | 3.074 | 169,964,967 |
| 2025-01-03 | 3.190 | 3.300 | 3.180 | 3.210 | 3.055 | 248,807,919 |
| 2025-01-02 | 3.230 | 3.260 | 3.160 | 3.180 | 3.027 | 163,786,588 |
| 2024-12-31 | 3.300 | 3.320 | 3.220 | 3.230 | 3.074 | 180,299,034 |
| 2024-12-30 | 3.310 | 3.330 | 3.290 | 3.310 | 3.151 | 86,318,120 |
| 2024-12-27 | 3.290 | 3.320 | 3.280 | 3.310 | 3.151 | 107,821,078 |
| 2024-12-26 | 3.310 | 3.330 | 3.280 | 3.290 | 3.132 | 97,095,650 |
| 2024-12-25 | 3.330 | 3.350 | 3.300 | 3.310 | 3.151 | 119,119,215 |
| 2024-12-24 | 3.290 | 3.330 | 3.280 | 3.330 | 3.170 | 120,096,715 |
| 2024-12-23 | 3.290 | 3.330 | 3.280 | 3.290 | 3.132 | 144,229,129 |
| 2024-12-20 | 3.310 | 3.330 | 3.270 | 3.280 | 3.122 | 163,905,646 |
| 2024-12-19 | 3.320 | 3.330 | 3.290 | 3.320 | 3.160 | 181,694,752 |
| 2024-12-18 | 3.400 | 3.420 | 3.350 | 3.360 | 3.198 | 160,890,374 |
| 2024-12-17 | 3.450 | 3.470 | 3.390 | 3.400 | 3.236 | 149,715,729 |
| 2024-12-16 | 3.440 | 3.490 | 3.430 | 3.450 | 3.284 | 185,053,016 |
| 2024-12-13 | 3.550 | 3.560 | 3.430 | 3.450 | 3.284 | 550,747,306 |
| 2024-12-12 | 3.590 | 3.600 | 3.540 | 3.580 | 3.408 | 215,260,259 |
| 2024-12-11 | 3.500 | 3.600 | 3.480 | 3.580 | 3.408 | 269,974,003 |
| 2024-12-10 | 3.580 | 3.610 | 3.490 | 3.500 | 3.331 | 228,085,606 |
| 2024-12-09 | 3.490 | 3.550 | 3.480 | 3.500 | 3.331 | 190,912,940 |
| 2024-12-06 | 3.440 | 3.500 | 3.440 | 3.490 | 3.322 | 215,003,477 |
| 2024-12-05 | 3.450 | 3.470 | 3.430 | 3.450 | 3.284 | 129,254,604 |
| 2024-12-04 | 3.480 | 3.510 | 3.440 | 3.460 | 3.293 | 191,176,190 |
| 2024-12-03 | 3.470 | 3.480 | 3.400 | 3.470 | 3.303 | 211,774,854 |
| 2024-12-02 | 3.380 | 3.480 | 3.370 | 3.470 | 3.303 | 408,777,997 |
| 2024-11-29 | 3.260 | 3.320 | 3.250 | 3.300 | 3.141 | 154,072,799 |
| 2024-11-28 | 3.270 | 3.300 | 3.260 | 3.260 | 3.103 | 124,315,165 |
| 2024-11-27 | 3.270 | 3.290 | 3.180 | 3.290 | 3.132 | 156,546,876 |
| 2024-11-26 | 3.270 | 3.300 | 3.260 | 3.260 | 3.103 | 99,528,846 |
| 2024-11-25 | 3.290 | 3.320 | 3.250 | 3.280 | 3.122 | 124,798,078 |
| 2024-11-22 | 3.380 | 3.390 | 3.290 | 3.290 | 3.132 | 205,468,177 |
| 2024-11-21 | 3.390 | 3.420 | 3.370 | 3.390 | 3.227 | 140,584,687 |
| 2024-11-20 | 3.390 | 3.410 | 3.360 | 3.400 | 3.236 | 167,346,675 |
| 2024-11-19 | 3.370 | 3.400 | 3.340 | 3.400 | 3.236 | 172,281,331 |
| 2024-11-18 | 3.350 | 3.420 | 3.320 | 3.370 | 3.208 | 242,677,924 |
| 2024-11-15 | 3.370 | 3.410 | 3.350 | 3.350 | 3.189 | 187,627,001 |
| 2024-11-14 | 3.440 | 3.460 | 3.360 | 3.360 | 3.198 | 240,158,570 |
| 2024-11-13 | 3.430 | 3.510 | 3.420 | 3.470 | 3.303 | 194,246,307 |
| 2024-11-12 | 3.530 | 3.580 | 3.440 | 3.470 | 3.303 | 325,702,977 |
| 2024-11-11 | 3.560 | 3.580 | 3.500 | 3.550 | 3.379 | 297,216,011 |
| 2024-11-08 | 3.720 | 3.770 | 3.580 | 3.600 | 3.427 | 414,207,571 |
| 2024-11-07 | 3.530 | 3.650 | 3.470 | 3.650 | 3.474 | 394,751,384 |
| 2024-11-06 | 3.650 | 3.670 | 3.580 | 3.600 | 3.427 | 331,964,933 |
| 2024-11-05 | 3.520 | 3.650 | 3.500 | 3.640 | 3.465 | 399,660,589 |
| 2024-11-04 | 3.530 | 3.550 | 3.440 | 3.550 | 3.379 | 296,844,802 |
| 2024-11-01 | 3.380 | 3.590 | 3.370 | 3.520 | 3.350 | 505,922,801 |
| 2024-10-31 | 3.370 | 3.420 | 3.350 | 3.400 | 3.236 | 220,762,454 |
| 2024-10-30 | 3.380 | 3.410 | 3.340 | 3.380 | 3.217 | 201,150,800 |
| 2024-10-29 | 3.530 | 3.540 | 3.370 | 3.390 | 3.227 | 442,276,899 |
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.