Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	76.300	77.700	74.200	75.480	75.480	14,020,723
2026-01-16	74.570	79.880	73.300	76.300	76.300	16,961,580
2026-01-15	72.060	77.180	72.060	74.700	74.700	17,923,446
2026-01-14	72.000	74.660	69.850	71.800	71.800	21,525,702
2026-01-13	72.000	74.980	70.150	71.900	71.900	30,425,847
2026-01-12	66.600	70.640	65.680	70.640	70.640	31,484,597
2026-01-09	60.000	64.970	59.950	64.220	64.220	25,547,946
2026-01-08	61.990	62.850	59.850	60.350	60.350	22,041,929
2026-01-07	59.400	64.030	58.800	62.330	62.330	37,095,517
2026-01-06	57.600	59.000	57.040	58.210	58.210	13,859,413
2026-01-05	56.260	58.200	55.980	57.040	57.040	11,212,319
2025-12-31	56.400	57.430	55.910	56.260	56.260	9,356,582
2025-12-30	56.000	56.980	55.560	56.300	56.300	10,121,793
2025-12-29	55.350	59.560	55.350	56.970	56.970	24,431,237
2025-12-26	53.640	55.590	53.500	54.900	54.900	15,222,785
2025-12-25	53.200	53.960	52.410	53.740	53.740	9,469,393
2025-12-24	54.000	54.400	52.810	53.250	53.250	10,405,708
2025-12-23	55.920	55.920	53.780	53.940	53.940	16,826,841
2025-12-22	52.870	56.780	52.520	55.970	55.970	26,772,069
2025-12-19	50.090	54.200	49.900	52.900	52.900	16,475,503
2025-12-18	49.600	51.510	49.450	49.850	49.850	7,607,873
2025-12-17	49.100	50.290	48.900	50.020	50.020	8,004,524
2025-12-16	51.510	51.510	48.800	49.090	49.090	10,410,715
2025-12-15	52.020	52.480	51.550	51.610	51.610	5,461,536
2025-12-12	51.900	53.100	50.770	52.660	52.660	12,603,641
2025-12-11	53.380	53.630	51.580	51.800	51.800	11,911,318
2025-12-10	52.850	53.720	51.950	53.630	53.630	11,228,726
2025-12-09	53.000	53.600	52.340	52.690	52.690	6,873,053
2025-12-08	52.620	53.660	52.550	53.300	53.300	7,815,329
2025-12-05	52.240	53.930	51.400	53.010	53.010	9,835,938
2025-12-04	53.880	54.040	51.790	51.990	51.990	10,777,307
2025-12-03	53.250	54.790	53.250	53.730	53.730	10,899,326
2025-12-02	54.340	54.340	52.800	53.000	53.000	7,076,609
2025-12-01	53.600	54.850	53.200	54.520	54.520	13,954,614
2025-11-28	52.000	52.890	51.300	52.580	52.580	7,226,830
2025-11-27	52.490	53.500	51.850	51.990	51.990	8,668,579
2025-11-26	53.710	54.000	52.410	52.540	52.540	12,183,660
2025-11-25	56.580	56.580	54.350	54.770	54.770	14,444,435
2025-11-24	54.300	56.500	52.370	55.980	55.980	16,279,702
2025-11-21	54.600	55.940	54.300	54.300	54.300	15,211,976
2025-11-20	53.500	57.990	53.310	56.900	56.900	30,204,795
2025-11-19	51.800	53.800	50.900	53.450	53.450	9,211,518
2025-11-18	52.570	52.820	51.100	51.700	51.700	5,350,837
2025-11-17	52.500	53.200	52.300	52.730	52.730	5,066,060
2025-11-14	52.100	52.980	51.500	52.140	52.140	5,206,799
2025-11-13	50.730	53.180	50.600	52.750	52.750	9,352,225
2025-11-12	51.810	52.240	50.480	50.910	50.910	6,619,097
2025-11-11	53.580	53.640	52.000	52.000	52.000	5,844,347
2025-11-10	55.970	56.000	52.710	53.190	53.190	7,206,286
2025-11-07	52.750	53.960	51.860	53.340	53.340	9,095,300
2025-11-06	51.720	52.560	51.580	52.360	52.360	6,015,305
2025-11-05	51.400	52.260	50.800	51.740	51.740	6,705,617
2025-11-04	52.200	52.660	51.610	52.070	52.070	5,907,299
2025-11-03	54.950	54.950	51.110	52.230	52.230	13,671,888
2025-10-31	57.690	57.700	54.770	54.930	54.930	12,748,137
2025-10-30	56.700	59.350	56.250	57.690	57.690	17,775,704
2025-10-29	55.470	57.270	55.010	57.140	57.140	10,064,580
2025-10-28	56.950	57.360	55.100	55.470	55.470	9,058,999
2025-10-27	55.510	58.060	55.510	56.900	56.900	11,879,115
2025-10-24	55.000	56.280	55.000	55.980	55.980	8,933,590

← NewerPage 4 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.