Tongling Nonferrous Metals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.470 | 3.560 | 3.460 | 3.560 | 3.389 | 260,820,798 |
| 2024-10-25 | 3.470 | 3.500 | 3.450 | 3.470 | 3.303 | 165,827,289 |
| 2024-10-24 | 3.500 | 3.510 | 3.450 | 3.490 | 3.322 | 167,115,868 |
| 2024-10-23 | 3.520 | 3.570 | 3.490 | 3.540 | 3.370 | 224,710,479 |
| 2024-10-22 | 3.490 | 3.540 | 3.470 | 3.520 | 3.350 | 197,107,747 |
| 2024-10-21 | 3.510 | 3.570 | 3.470 | 3.520 | 3.350 | 241,611,596 |
| 2024-10-18 | 3.410 | 3.540 | 3.400 | 3.480 | 3.312 | 225,037,390 |
| 2024-10-17 | 3.490 | 3.520 | 3.400 | 3.400 | 3.236 | 149,593,045 |
| 2024-10-16 | 3.400 | 3.520 | 3.400 | 3.470 | 3.303 | 150,948,104 |
| 2024-10-15 | 3.580 | 3.580 | 3.450 | 3.460 | 3.293 | 221,634,793 |
| 2024-10-14 | 3.520 | 3.630 | 3.510 | 3.600 | 3.427 | 233,580,385 |
| 2024-10-11 | 3.630 | 3.650 | 3.450 | 3.510 | 3.341 | 225,386,140 |
| 2024-10-10 | 3.520 | 3.710 | 3.480 | 3.600 | 3.427 | 315,147,264 |
| 2024-10-09 | 3.770 | 3.770 | 3.490 | 3.510 | 3.341 | 447,608,281 |
| 2024-10-08 | 4.230 | 4.250 | 3.670 | 3.880 | 3.693 | 687,009,287 |
| 2024-09-30 | 3.690 | 3.870 | 3.610 | 3.860 | 3.674 | 507,771,775 |
| 2024-09-27 | 3.520 | 3.600 | 3.470 | 3.560 | 3.389 | 301,923,044 |
| 2024-09-26 | 3.270 | 3.440 | 3.260 | 3.440 | 3.274 | 231,446,756 |
| 2024-09-25 | 3.360 | 3.400 | 3.270 | 3.280 | 3.122 | 277,494,016 |
| 2024-09-24 | 3.170 | 3.290 | 3.170 | 3.280 | 3.122 | 253,555,617 |
| 2024-09-23 | 3.150 | 3.190 | 3.130 | 3.150 | 2.998 | 153,293,505 |
| 2024-09-20 | 3.090 | 3.180 | 3.060 | 3.170 | 3.017 | 250,319,733 |
| 2024-09-19 | 2.950 | 3.090 | 2.930 | 3.090 | 2.941 | 266,090,773 |
| 2024-09-18 | 2.950 | 2.970 | 2.900 | 2.950 | 2.808 | 110,537,079 |
| 2024-09-13 | 2.960 | 2.980 | 2.940 | 2.950 | 2.808 | 151,307,782 |
| 2024-09-12 | 2.890 | 2.960 | 2.880 | 2.930 | 2.789 | 195,498,982 |
| 2024-09-11 | 2.890 | 2.910 | 2.860 | 2.880 | 2.741 | 119,300,633 |
| 2024-09-10 | 2.930 | 2.930 | 2.860 | 2.910 | 2.770 | 124,681,340 |
| 2024-09-09 | 2.910 | 2.920 | 2.880 | 2.920 | 2.779 | 123,300,768 |
| 2024-09-06 | 2.940 | 2.970 | 2.910 | 2.940 | 2.798 | 134,086,376 |
| 2024-09-05 | 2.910 | 2.960 | 2.890 | 2.930 | 2.789 | 161,658,103 |
| 2024-09-04 | 2.970 | 2.980 | 2.890 | 2.910 | 2.770 | 261,255,408 |
| 2024-09-03 | 3.020 | 3.040 | 3.010 | 3.020 | 2.875 | 121,459,203 |
| 2024-09-02 | 3.080 | 3.090 | 3.020 | 3.020 | 2.875 | 227,095,787 |
| 2024-08-30 | 3.050 | 3.150 | 3.030 | 3.110 | 2.960 | 240,787,984 |
| 2024-08-29 | 3.030 | 3.080 | 3.000 | 3.060 | 2.913 | 184,837,671 |
| 2024-08-28 | 3.070 | 3.120 | 3.030 | 3.050 | 2.903 | 213,288,672 |
| 2024-08-27 | 3.100 | 3.110 | 3.050 | 3.060 | 2.913 | 111,914,504 |
| 2024-08-26 | 3.120 | 3.150 | 3.070 | 3.120 | 2.970 | 136,843,200 |
| 2024-08-23 | 3.050 | 3.110 | 3.040 | 3.090 | 2.941 | 122,736,084 |
| 2024-08-22 | 3.080 | 3.100 | 3.050 | 3.060 | 2.913 | 112,044,100 |
| 2024-08-21 | 3.060 | 3.100 | 3.040 | 3.090 | 2.941 | 121,949,620 |
| 2024-08-20 | 3.130 | 3.140 | 3.060 | 3.060 | 2.913 | 121,051,305 |
| 2024-08-19 | 3.080 | 3.140 | 3.070 | 3.120 | 2.970 | 150,371,905 |
| 2024-08-16 | 3.100 | 3.140 | 3.070 | 3.080 | 2.932 | 154,276,054 |
| 2024-08-15 | 3.030 | 3.100 | 3.000 | 3.080 | 2.932 | 161,244,553 |
| 2024-08-14 | 3.070 | 3.070 | 3.020 | 3.030 | 2.884 | 110,783,635 |
| 2024-08-13 | 3.100 | 3.110 | 3.040 | 3.070 | 2.922 | 116,384,657 |
| 2024-08-12 | 3.080 | 3.100 | 3.060 | 3.080 | 2.932 | 85,468,579 |
| 2024-08-09 | 3.090 | 3.140 | 3.080 | 3.080 | 2.932 | 188,498,456 |
| 2024-08-08 | 3.060 | 3.090 | 3.030 | 3.070 | 2.922 | 129,014,665 |
| 2024-08-07 | 3.050 | 3.100 | 3.030 | 3.070 | 2.922 | 149,020,434 |
| 2024-08-06 | 3.050 | 3.100 | 3.030 | 3.060 | 2.913 | 174,473,237 |
| 2024-08-05 | 3.080 | 3.130 | 3.050 | 3.050 | 2.903 | 195,913,788 |
| 2024-08-02 | 3.100 | 3.140 | 3.080 | 3.110 | 2.960 | 144,998,506 |
| 2024-08-01 | 3.190 | 3.220 | 3.140 | 3.160 | 3.008 | 238,936,148 |
| 2024-07-31 | 3.060 | 3.150 | 3.050 | 3.150 | 2.998 | 200,253,479 |
| 2024-07-30 | 3.050 | 3.050 | 3.020 | 3.040 | 2.894 | 134,083,227 |
| 2024-07-29 | 3.090 | 3.110 | 3.060 | 3.080 | 2.932 | 105,100,670 |
| 2024-07-26 | 3.050 | 3.110 | 3.040 | 3.080 | 2.932 | 152,435,988 |
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.