Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.920	56.280	54.100	55.170	55.170	6,892,250
2025-10-22	56.330	56.820	54.890	56.010	56.010	9,177,666
2025-10-21	56.790	57.580	56.300	57.300	57.300	8,694,908
2025-10-20	57.500	58.220	56.060	56.620	56.620	15,012,394
2025-10-17	58.250	62.400	58.230	58.800	58.800	18,483,491
2025-10-16	60.000	60.730	58.020	58.200	58.200	15,148,587
2025-10-15	61.880	64.480	59.410	60.910	60.910	21,159,314
2025-10-14	64.880	67.980	61.680	61.800	61.800	33,669,072
2025-10-13	60.800	64.850	60.150	64.850	64.850	34,974,941
2025-10-10	62.000	62.520	58.400	58.950	58.950	17,032,657
2025-10-09	59.000	61.470	58.010	61.470	61.470	24,842,854
2025-09-30	57.150	58.490	56.580	57.740	57.740	13,074,540
2025-09-29	55.790	57.270	55.500	56.580	56.580	10,289,373
2025-09-26	55.900	56.720	55.590	55.790	55.790	11,867,499
2025-09-25	54.600	55.840	54.600	55.590	55.590	11,954,789
2025-09-24	53.000	54.840	52.990	54.820	54.820	12,236,008
2025-09-23	55.440	56.140	52.590	53.390	53.390	15,264,228
2025-09-22	55.760	56.660	55.160	55.850	55.850	8,680,918
2025-09-19	56.400	57.260	56.010	56.160	56.160	9,349,063
2025-09-18	58.840	58.840	55.760	56.370	56.370	18,151,385
2025-09-17	58.500	59.250	57.610	59.220	59.220	11,274,014
2025-09-16	61.700	61.830	57.850	59.030	59.030	20,808,362
2025-09-15	63.540	63.550	61.700	61.930	61.930	11,822,515
2025-09-12	62.490	63.520	61.380	63.000	63.000	18,982,402
2025-09-11	60.580	62.980	60.000	62.600	62.600	14,800,764
2025-09-10	61.000	62.510	59.810	60.780	60.780	11,801,264
2025-09-09	62.500	62.950	60.750	61.700	61.700	12,003,341
2025-09-08	63.900	63.900	61.630	62.800	62.800	11,765,164
2025-09-05	61.450	63.480	61.200	63.230	63.230	12,516,828
2025-09-04	64.660	65.470	60.200	61.510	61.510	21,304,509
2025-09-03	69.860	70.150	64.510	65.160	65.160	26,752,891
2025-09-02	70.810	72.870	66.440	69.700	69.700	36,303,080
2025-09-01	75.000	75.260	69.360	69.700	69.700	39,272,897
2025-08-29	67.410	72.510	67.000	72.510	72.510	27,846,793
2025-08-28	62.210	67.500	62.050	65.920	65.920	25,930,402
2025-08-27	62.490	64.990	61.930	62.780	62.780	23,150,953
2025-08-26	65.520	65.670	61.490	62.240	62.240	24,761,000
2025-08-25	64.900	68.000	64.580	66.320	66.320	26,382,659
2025-08-22	62.990	65.500	62.990	64.020	64.020	20,412,032
2025-08-21	62.880	65.840	62.860	63.220	63.220	18,783,177
2025-08-20	62.970	64.880	62.200	63.520	63.520	19,987,726
2025-08-19	62.820	64.880	62.300	63.920	63.920	28,080,108
2025-08-18	59.890	63.280	58.700	62.930	62.930	27,630,858
2025-08-15	57.770	60.180	57.550	59.300	59.300	13,350,739
2025-08-14	59.300	59.850	58.180	58.230	58.230	13,713,627
2025-08-13	58.890	59.840	58.700	59.300	59.300	12,657,417
2025-08-12	61.190	61.370	58.550	58.980	58.980	19,893,320
2025-08-11	60.890	62.860	60.050	61.950	61.950	14,665,618
2025-08-08	62.000	63.060	60.700	61.460	61.460	15,333,176
2025-08-07	60.200	63.180	57.950	62.880	62.880	27,755,851
2025-08-06	60.000	60.570	59.400	60.040	60.040	10,288,106
2025-08-05	61.660	62.300	59.850	60.200	60.200	12,429,515
2025-08-04	60.000	61.880	59.980	61.680	61.680	10,569,175
2025-08-01	61.500	61.600	59.780	60.500	60.500	12,146,413
2025-07-31	61.210	62.890	61.030	61.340	61.340	13,451,016
2025-07-30	63.000	63.630	60.880	61.920	61.920	19,499,006
2025-07-29	65.000	65.570	62.560	63.160	63.160	28,472,378
2025-07-28	63.800	68.460	62.700	66.400	66.400	34,247,025
2025-07-25	63.410	65.580	60.800	64.400	64.400	42,251,287
2025-07-24	57.260	63.390	57.110	63.390	63.390	42,758,440

← NewerPage 5 of 21 · 1,212 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.