Tongling Nonferrous Metals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.250	5.260	5.120	5.180	5.180	158,813,741
2026-10-19	5.320	5.370	5.270	5.320	5.320	90,804,559
2026-10-16	5.440	5.460	5.350	5.380	5.380	97,898,995
2026-10-15	5.540	5.560	5.310	5.370	5.370	202,375,484
2026-10-14	5.690	5.770	5.660	5.660	5.660	80,167,664
2026-10-13	5.700	5.770	5.610	5.730	5.730	104,387,711
2026-10-12	5.860	5.870	5.730	5.750	5.750	95,057,344
2026-10-09	5.700	5.860	5.660	5.850	5.850	140,166,859
2026-10-08	5.800	5.840	5.730	5.750	5.750	103,271,258
2026-09-30	5.790	5.810	5.760	5.780	5.780	78,288,320
2026-09-29	5.700	5.800	5.690	5.790	5.790	113,126,609
2026-09-28	5.840	5.840	5.680	5.690	5.690	175,111,953
2026-09-24	6.040	6.050	5.880	5.890	5.890	211,656,906
2026-09-23	6.200	6.220	6.110	6.120	6.120	131,759,656
2026-09-22	6.110	6.220	6.080	6.160	6.160	199,412,281
2026-09-21	6.100	6.120	6.050	6.090	6.090	113,719,117
2026-09-18	6.110	6.150	6.050	6.090	6.090	130,715,109
2026-09-17	6.040	6.080	5.980	6.020	6.020	154,042,828
2026-09-16	6.030	6.120	5.980	6.090	6.090	139,651,828
2026-09-15	6.050	6.090	6.010	6.020	6.020	129,557,984
2026-09-14	6.050	6.130	6.030	6.090	6.090	125,757,953
2026-09-11	6.190	6.210	6.030	6.170	6.170	364,360,469
2026-09-10	6.590	6.630	6.470	6.500	6.500	212,856,844
2026-09-09	6.590	6.700	6.490	6.570	6.570	323,875,844
2026-09-08	6.480	6.670	6.460	6.540	6.540	392,170,688
2026-09-07	6.370	6.400	6.280	6.380	6.380	148,327,781
2026-09-04	6.570	6.590	6.370	6.390	6.390	230,596,547
2026-09-03	6.510	6.550	6.460	6.480	6.480	176,341,188
2026-09-02	6.520	6.560	6.400	6.460	6.460	297,190,875
2026-09-01	6.780	6.900	6.670	6.670	6.670	299,221,750
2026-08-31	6.600	6.680	6.450	6.670	6.670	280,555,438
2026-08-28	6.780	6.820	6.650	6.760	6.760	321,118,938
2026-08-27	6.620	6.780	6.600	6.760	6.760	315,109,688
2026-08-26	6.450	6.800	6.440	6.750	6.750	485,224,719
2026-08-25	6.600	6.650	6.360	6.430	6.430	263,147,406
2026-08-24	6.690	6.710	6.510	6.630	6.630	271,534,219
2026-08-21	6.390	6.590	6.360	6.590	6.590	271,857,500
2026-08-20	6.500	6.600	6.360	6.410	6.410	270,670,875
2026-08-19	6.450	6.500	6.330	6.370	6.370	265,327,875
2026-08-18	6.700	6.740	6.590	6.680	6.680	238,737,828
2026-08-17	6.780	6.850	6.630	6.790	6.790	351,969,031
2026-08-14	6.420	6.500	6.360	6.500	6.500	207,797,500
2026-08-13	6.690	6.700	6.400	6.420	6.420	302,012,344
2026-08-12	6.550	6.710	6.550	6.630	6.630	242,735,781
2026-08-11	6.910	6.970	6.540	6.560	6.560	452,104,000
2026-08-10	6.880	7.000	6.780	6.900	6.900	389,350,438
2026-08-07	6.580	6.980	6.520	6.960	6.960	571,632,625
2026-08-06	6.820	6.860	6.480	6.570	6.570	443,618,406
2026-08-05	6.430	6.700	6.380	6.670	6.670	446,113,938
2026-08-04	6.240	6.350	6.200	6.340	6.340	260,517,781
2026-08-03	6.290	6.350	6.160	6.230	6.230	242,077,203
2026-07-31	6.190	6.290	6.160	6.210	6.210	260,666,344
2026-07-30	6.170	6.210	6.050	6.090	6.090	199,811,781
2026-07-29	6.090	6.170	6.020	6.150	6.150	192,690,766
2026-07-28	6.060	6.130	6.030	6.080	6.080	140,982,172
2026-07-27	6.090	6.160	6.020	6.160	6.160	184,371,906
2026-07-24	6.060	6.140	6.000	6.010	6.010	274,147,312
2026-07-23	6.100	6.350	6.060	6.300	6.300	393,419,812
2026-07-22	6.060	6.250	6.010	6.100	6.100	380,267,562
2026-07-21	5.790	5.980	5.740	5.980	5.980	264,597,812

Page 1 of 1 · 60 trading days

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.