Rising Nonferrous Metals Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.000 | 29.120 | 28.010 | 28.930 | 28.930 | 12,130,895 |
| 2024-04-26 | 29.100 | 30.260 | 29.050 | 30.250 | 30.250 | 5,846,482 |
| 2024-04-25 | 29.000 | 29.600 | 28.760 | 29.300 | 29.300 | 4,320,711 |
| 2024-04-24 | 27.970 | 29.250 | 27.800 | 29.190 | 29.190 | 5,664,872 |
| 2024-04-23 | 28.900 | 28.950 | 27.880 | 28.000 | 28.000 | 6,387,780 |
| 2024-04-22 | 29.500 | 30.190 | 29.050 | 29.160 | 29.160 | 5,564,172 |
| 2024-04-19 | 29.930 | 30.800 | 29.420 | 29.590 | 29.590 | 6,477,834 |
| 2024-04-18 | 30.000 | 30.430 | 29.480 | 30.160 | 30.160 | 5,996,622 |
| 2024-04-17 | 29.280 | 30.230 | 29.250 | 30.160 | 30.160 | 6,429,412 |
| 2024-04-16 | 31.300 | 31.590 | 29.000 | 29.130 | 29.130 | 11,297,689 |
| 2024-04-15 | 31.190 | 31.820 | 30.210 | 31.520 | 31.520 | 9,385,640 |
| 2024-04-12 | 32.210 | 32.630 | 31.800 | 32.080 | 32.080 | 6,619,077 |
| 2024-04-11 | 32.150 | 33.060 | 31.560 | 32.160 | 32.160 | 9,869,330 |
| 2024-04-10 | 33.870 | 33.870 | 32.440 | 32.600 | 32.600 | 13,165,715 |
| 2024-04-09 | 32.590 | 34.760 | 32.300 | 34.510 | 34.510 | 18,993,078 |
| 2024-04-08 | 32.900 | 33.860 | 32.400 | 32.440 | 32.440 | 15,641,227 |
| 2024-04-03 | 31.680 | 33.950 | 31.210 | 32.650 | 32.650 | 16,822,849 |
| 2024-04-02 | 30.490 | 31.450 | 30.490 | 31.430 | 31.430 | 8,316,905 |
| 2024-04-01 | 30.140 | 31.200 | 30.110 | 30.630 | 30.630 | 5,550,082 |
| 2024-03-29 | 29.470 | 29.950 | 29.380 | 29.900 | 29.900 | 2,358,116 |
| 2024-03-28 | 28.550 | 29.480 | 28.430 | 29.250 | 29.250 | 3,150,431 |
| 2024-03-27 | 29.600 | 29.680 | 28.570 | 28.580 | 28.580 | 3,034,400 |
| 2024-03-26 | 29.620 | 29.990 | 29.080 | 29.700 | 29.700 | 3,723,555 |
| 2024-03-25 | 30.090 | 30.770 | 29.800 | 29.850 | 29.850 | 3,725,092 |
| 2024-03-22 | 31.100 | 31.190 | 30.100 | 30.300 | 30.300 | 5,121,570 |
| 2024-03-21 | 31.520 | 31.690 | 31.010 | 31.280 | 31.280 | 3,665,411 |
| 2024-03-20 | 31.250 | 31.510 | 30.900 | 31.300 | 31.300 | 4,907,453 |
| 2024-03-19 | 31.420 | 32.550 | 31.240 | 31.530 | 31.530 | 7,896,734 |
| 2024-03-18 | 31.620 | 31.780 | 31.020 | 31.550 | 31.550 | 7,653,482 |
| 2024-03-15 | 30.260 | 31.760 | 30.000 | 31.620 | 31.620 | 10,563,103 |
| 2024-03-14 | 30.400 | 31.230 | 30.120 | 30.450 | 30.450 | 6,489,049 |
| 2024-03-13 | 30.390 | 30.610 | 30.160 | 30.390 | 30.390 | 3,838,826 |
| 2024-03-12 | 30.600 | 30.740 | 30.000 | 30.320 | 30.320 | 5,303,494 |
| 2024-03-11 | 30.580 | 31.110 | 30.350 | 30.750 | 30.750 | 6,067,033 |
| 2024-03-08 | 30.420 | 30.660 | 29.910 | 30.380 | 30.380 | 6,859,272 |
| 2024-03-07 | 29.450 | 32.170 | 29.450 | 30.420 | 30.420 | 14,552,828 |
| 2024-03-06 | 29.850 | 29.960 | 29.130 | 29.470 | 29.470 | 3,672,806 |
| 2024-03-05 | 29.480 | 30.860 | 29.270 | 29.960 | 29.960 | 7,366,172 |
| 2024-03-04 | 29.900 | 30.150 | 29.400 | 29.670 | 29.670 | 4,149,100 |
| 2024-03-01 | 29.560 | 29.960 | 29.360 | 29.850 | 29.850 | 4,468,779 |
| 2024-02-29 | 28.500 | 29.580 | 28.460 | 29.550 | 29.550 | 5,389,645 |
| 2024-02-28 | 29.530 | 30.710 | 28.910 | 28.910 | 28.910 | 8,460,645 |
| 2024-02-27 | 28.670 | 29.480 | 28.670 | 29.480 | 29.480 | 4,200,509 |
| 2024-02-26 | 29.260 | 29.680 | 28.980 | 29.130 | 29.130 | 4,072,502 |
| 2024-02-23 | 29.090 | 29.370 | 28.840 | 29.260 | 29.260 | 4,599,172 |
| 2024-02-22 | 28.500 | 29.200 | 28.500 | 29.170 | 29.170 | 3,933,054 |
| 2024-02-21 | 28.420 | 29.500 | 28.340 | 28.670 | 28.670 | 5,666,880 |
| 2024-02-20 | 28.500 | 28.850 | 28.400 | 28.710 | 28.710 | 3,911,027 |
| 2024-02-19 | 28.700 | 29.290 | 28.440 | 28.920 | 28.920 | 8,036,373 |
| 2024-02-08 | 31.070 | 31.070 | 28.990 | 29.100 | 29.100 | 13,660,962 |
| 2024-02-07 | 26.980 | 28.830 | 26.580 | 28.830 | 28.830 | 5,316,373 |
| 2024-02-06 | 23.700 | 26.210 | 23.330 | 26.210 | 26.210 | 5,446,468 |
| 2024-02-05 | 24.880 | 24.900 | 22.880 | 23.830 | 23.830 | 5,624,501 |
| 2024-02-02 | 26.430 | 26.800 | 24.570 | 25.120 | 25.120 | 5,172,338 |
| 2024-02-01 | 26.880 | 27.700 | 26.460 | 26.480 | 26.480 | 3,626,982 |
| 2024-01-31 | 27.510 | 28.180 | 26.920 | 27.080 | 27.080 | 3,809,137 |
| 2024-01-30 | 28.550 | 28.950 | 27.760 | 27.810 | 27.810 | 2,751,900 |
| 2024-01-29 | 29.380 | 29.600 | 28.860 | 29.010 | 29.010 | 4,265,574 |
| 2024-01-26 | 29.200 | 29.980 | 29.100 | 29.370 | 29.370 | 3,357,836 |
| 2024-01-25 | 28.810 | 29.530 | 28.620 | 29.360 | 29.360 | 4,118,575 |
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.