Rising Nonferrous Metals Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.890 | 25.380 | 24.890 | 25.290 | 25.290 | 1,742,601 |
| 2024-07-25 | 24.760 | 25.180 | 24.590 | 24.880 | 24.880 | 1,300,800 |
| 2024-07-24 | 25.100 | 25.240 | 24.760 | 24.790 | 24.790 | 1,584,003 |
| 2024-07-23 | 25.820 | 25.990 | 25.080 | 25.080 | 25.080 | 2,105,401 |
| 2024-07-22 | 26.100 | 26.290 | 25.820 | 25.990 | 25.990 | 1,633,610 |
| 2024-07-19 | 25.810 | 26.300 | 25.670 | 26.010 | 26.010 | 2,013,929 |
| 2024-07-18 | 25.820 | 26.090 | 25.600 | 26.020 | 26.020 | 1,920,389 |
| 2024-07-17 | 25.840 | 26.090 | 25.720 | 25.990 | 25.990 | 1,742,700 |
| 2024-07-16 | 25.850 | 25.980 | 25.630 | 25.860 | 25.860 | 1,198,843 |
| 2024-07-15 | 25.720 | 26.120 | 25.450 | 25.890 | 25.890 | 1,791,454 |
| 2024-07-12 | 26.240 | 26.240 | 25.600 | 25.710 | 25.710 | 2,026,909 |
| 2024-07-11 | 25.610 | 26.360 | 25.530 | 26.120 | 26.120 | 3,061,700 |
| 2024-07-10 | 25.470 | 26.000 | 25.190 | 25.300 | 25.300 | 2,247,610 |
| 2024-07-09 | 25.490 | 25.870 | 25.020 | 25.690 | 25.690 | 2,259,651 |
| 2024-07-08 | 25.970 | 26.120 | 25.330 | 25.480 | 25.480 | 2,252,000 |
| 2024-07-05 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-07-04 | 26.560 | 26.830 | 25.280 | 25.350 | 25.350 | 4,157,151 |
| 2024-07-03 | 26.710 | 26.860 | 26.450 | 26.570 | 26.570 | 1,840,950 |
| 2024-07-02 | 27.400 | 27.490 | 26.710 | 26.740 | 26.740 | 5,071,113 |
| 2024-07-01 | 28.340 | 28.500 | 27.340 | 27.840 | 27.840 | 8,548,325 |
| 2024-06-28 | 27.070 | 27.730 | 27.030 | 27.340 | 27.340 | 2,797,600 |
| 2024-06-27 | 27.360 | 27.730 | 27.110 | 27.170 | 27.170 | 1,922,700 |
| 2024-06-26 | 26.650 | 27.590 | 26.400 | 27.550 | 27.550 | 3,393,803 |
| 2024-06-25 | 26.420 | 26.940 | 26.350 | 26.760 | 26.760 | 2,146,534 |
| 2024-06-24 | 26.490 | 26.850 | 26.000 | 26.510 | 26.510 | 3,044,054 |
| 2024-06-21 | 26.890 | 27.340 | 26.640 | 26.710 | 26.710 | 1,858,673 |
| 2024-06-20 | 27.380 | 27.550 | 26.810 | 26.900 | 26.900 | 2,081,378 |
| 2024-06-19 | 27.640 | 27.980 | 27.340 | 27.340 | 27.340 | 2,092,200 |
| 2024-06-18 | 27.500 | 28.170 | 27.340 | 27.670 | 27.670 | 3,304,096 |
| 2024-06-17 | 27.050 | 27.670 | 27.000 | 27.300 | 27.300 | 2,256,201 |
| 2024-06-14 | 26.800 | 27.290 | 26.590 | 27.180 | 27.180 | 2,224,110 |
| 2024-06-13 | 27.220 | 27.310 | 26.800 | 26.890 | 26.890 | 1,478,610 |
| 2024-06-12 | 26.820 | 27.330 | 26.810 | 27.200 | 27.200 | 1,809,354 |
| 2024-06-11 | 27.000 | 27.000 | 26.460 | 26.960 | 26.960 | 1,859,200 |
| 2024-06-07 | 26.850 | 27.250 | 26.700 | 27.080 | 27.080 | 2,556,554 |
| 2024-06-06 | 27.300 | 27.560 | 26.560 | 26.690 | 26.690 | 3,425,357 |
| 2024-06-05 | 27.480 | 27.600 | 27.210 | 27.210 | 27.210 | 1,618,600 |
| 2024-06-04 | 27.500 | 27.820 | 27.180 | 27.580 | 27.580 | 2,327,901 |
| 2024-06-03 | 27.810 | 27.950 | 27.140 | 27.350 | 27.350 | 3,157,615 |
| 2024-05-31 | 27.920 | 28.070 | 27.720 | 27.860 | 27.860 | 2,121,800 |
| 2024-05-30 | 28.500 | 28.580 | 27.840 | 27.920 | 27.920 | 3,701,422 |
| 2024-05-29 | 27.820 | 28.980 | 27.790 | 28.610 | 28.610 | 5,176,100 |
| 2024-05-28 | 27.880 | 28.370 | 27.760 | 27.920 | 27.920 | 2,624,621 |
| 2024-05-27 | 27.940 | 28.040 | 27.370 | 27.910 | 27.910 | 2,923,574 |
| 2024-05-24 | 27.850 | 28.130 | 27.800 | 27.920 | 27.920 | 2,560,900 |
| 2024-05-23 | 28.620 | 28.620 | 27.900 | 28.030 | 28.030 | 4,680,000 |
| 2024-05-22 | 28.610 | 29.200 | 28.600 | 28.890 | 28.890 | 3,187,640 |
| 2024-05-21 | 29.430 | 29.480 | 28.590 | 28.760 | 28.760 | 4,720,371 |
| 2024-05-20 | 28.990 | 29.580 | 28.950 | 29.430 | 29.430 | 6,236,578 |
| 2024-05-17 | 28.650 | 28.810 | 28.170 | 28.810 | 28.810 | 4,246,270 |
| 2024-05-16 | 29.180 | 29.450 | 28.580 | 28.640 | 28.640 | 3,872,100 |
| 2024-05-15 | 29.260 | 29.590 | 28.860 | 28.880 | 28.880 | 3,032,111 |
| 2024-05-14 | 29.030 | 29.600 | 29.010 | 29.240 | 29.240 | 2,965,500 |
| 2024-05-13 | 29.800 | 29.800 | 28.910 | 29.080 | 29.080 | 4,733,924 |
| 2024-05-10 | 30.410 | 30.850 | 29.550 | 29.860 | 29.860 | 5,621,040 |
| 2024-05-09 | 29.080 | 30.770 | 29.070 | 30.400 | 30.400 | 9,340,780 |
| 2024-05-08 | 29.400 | 29.830 | 28.880 | 29.110 | 29.110 | 3,867,389 |
| 2024-05-07 | 29.220 | 29.780 | 29.150 | 29.450 | 29.450 | 5,288,387 |
| 2024-05-06 | 28.540 | 29.430 | 28.380 | 29.000 | 29.000 | 6,642,912 |
| 2024-04-30 | 28.800 | 29.160 | 28.120 | 28.250 | 28.250 | 6,104,088 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.