Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	103.70	106.08	101.88	105.17	105.00	11,234,349
2026-04-21	103.00	108.30	101.80	104.86	104.69	14,737,243
2026-04-20	95.660	105.00	95.660	103.77	103.61	17,984,485
2026-04-17	94.110	101.00	93.600	97.330	97.330	16,518,483
2026-04-16	92.350	98.650	91.360	95.500	95.500	18,668,349
2026-04-15	92.520	95.500	91.100	92.080	92.080	14,069,147
2026-04-14	92.800	93.360	88.480	91.950	91.950	17,754,987
2026-04-13	97.300	97.880	91.660	92.890	92.890	18,293,066
2026-04-10	96.590	96.720	92.600	94.460	94.460	15,171,887
2026-04-09	90.940	96.700	90.000	95.460	95.460	19,757,351
2026-04-08	91.560	93.980	90.860	91.630	91.630	20,690,645
2026-04-07	79.000	86.960	78.320	86.960	86.960	18,900,170
2026-04-03	78.810	80.990	77.810	79.050	79.050	8,493,244
2026-04-02	79.820	80.190	77.630	78.500	78.500	8,095,178
2026-04-01	80.220	81.710	79.200	80.550	80.550	12,611,436
2026-03-31	78.450	81.400	77.350	78.560	78.560	11,481,224
2026-03-30	78.890	79.500	76.300	77.900	77.900	9,409,495
2026-03-27	74.000	80.380	73.750	78.640	78.640	15,832,222
2026-03-26	77.000	77.500	74.380	75.090	75.090	9,862,547
2026-03-25	77.770	79.150	75.710	77.850	77.850	19,542,877
2026-03-24	79.430	79.800	74.150	76.200	76.200	16,367,366
2026-03-23	75.740	82.250	75.680	77.880	77.880	16,085,099
2026-03-20	82.470	83.980	79.510	79.700	79.700	9,362,138
2026-03-19	86.000	86.320	81.800	82.340	82.340	14,538,869
2026-03-18	86.900	88.880	84.400	87.670	87.670	13,637,245
2026-03-17	88.560	88.950	85.280	85.300	85.300	8,402,739
2026-03-16	89.580	90.000	85.080	87.560	87.560	13,033,815
2026-03-13	93.000	93.390	89.810	90.030	90.030	10,926,251
2026-03-12	89.700	96.000	89.260	93.890	93.890	17,619,513
2026-03-11	93.000	94.540	88.920	89.860	89.860	16,133,323
2026-03-10	93.340	96.980	92.400	93.600	93.600	16,453,837
2026-03-09	89.760	93.090	86.380	92.000	92.000	16,437,605
2026-03-06	92.120	95.250	89.030	91.820	91.820	15,645,416
2026-03-05	99.450	99.680	91.380	92.800	92.800	21,086,049
2026-03-04	95.910	102.87	95.000	97.020	97.020	24,123,080
2026-03-03	108.73	111.44	101.06	101.06	101.06	21,009,748
2026-03-02	107.10	112.29	105.00	112.29	112.29	28,230,333
2026-02-27	94.000	102.08	93.900	102.08	102.08	18,427,101
2026-02-26	95.410	95.570	91.400	92.800	92.800	16,616,084
2026-02-25	88.550	95.780	87.600	95.640	95.640	19,006,237
2026-02-24	86.850	90.780	84.900	87.070	87.070	13,444,229
2026-02-13	85.700	86.940	83.690	83.700	83.700	10,893,291
2026-02-12	84.480	88.270	82.620	87.370	87.370	17,193,818
2026-02-11	82.170	86.440	82.170	84.330	84.330	15,781,129
2026-02-10	82.080	84.360	79.630	82.100	82.100	11,665,045
2026-02-09	78.990	82.480	77.930	81.850	81.850	11,816,549
2026-02-06	75.000	78.800	74.510	77.610	77.610	10,419,440
2026-02-05	80.960	81.760	77.060	77.680	77.680	11,085,919
2026-02-04	84.280	84.990	80.130	81.890	81.890	9,847,993
2026-02-03	79.700	83.900	77.830	83.390	83.390	16,926,325
2026-02-02	75.000	80.080	75.000	76.700	76.700	15,209,816
2026-01-30	79.880	81.460	76.070	79.490	79.490	19,170,529
2026-01-29	81.500	90.020	79.670	84.520	84.520	23,565,502
2026-01-28	80.000	83.200	77.280	82.450	82.450	17,508,042
2026-01-27	82.000	83.400	78.370	80.250	80.250	19,560,738
2026-01-26	78.840	86.640	78.400	84.560	84.560	24,583,812
2026-01-23	80.100	80.560	76.760	78.760	78.760	13,919,394
2026-01-22	77.770	82.350	76.590	79.800	79.800	15,195,108
2026-01-21	74.200	79.150	73.800	77.800	77.800	14,878,590
2026-01-20	74.430	76.430	71.400	74.580	74.580	16,185,643

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.