Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	58.010	59.870	57.370	57.630	57.630	20,647,303
2025-07-22	56.400	60.480	56.310	59.200	59.200	23,551,059
2025-07-21	55.280	58.410	55.210	57.300	57.300	20,320,397
2025-07-18	54.550	58.200	54.330	55.850	55.850	22,690,368
2025-07-17	53.650	55.100	53.100	54.800	54.800	12,490,613
2025-07-16	53.910	55.180	53.430	54.100	54.100	11,873,625
2025-07-15	55.010	55.930	53.860	54.090	54.090	15,561,864
2025-07-14	57.990	58.960	55.040	55.360	55.360	23,761,199
2025-07-11	56.000	60.500	55.570	58.180	58.180	33,901,177
2025-07-10	54.310	55.990	52.180	55.110	55.110	28,872,898
2025-07-09	53.580	54.100	52.290	52.540	52.540	13,754,558
2025-07-08	51.300	54.480	51.290	54.070	54.070	24,976,452
2025-07-07	49.290	51.200	49.100	51.150	51.150	14,691,080
2025-07-04	52.760	52.800	49.080	49.450	49.450	23,489,596
2025-07-03	52.100	53.730	51.510	52.750	52.750	12,630,256
2025-07-02	51.650	53.510	51.500	52.400	52.400	16,983,878
2025-07-01	52.580	53.020	51.100	52.280	52.280	15,027,180
2025-06-30	51.000	53.380	50.580	53.120	53.120	19,596,462
2025-06-27	50.470	52.160	50.450	51.170	51.170	16,214,764
2025-06-26	52.500	52.500	50.260	50.470	50.470	19,532,691
2025-06-25	52.500	53.050	51.700	52.680	52.680	13,721,750
2025-06-24	52.450	53.610	51.800	52.830	52.830	15,330,666
2025-06-23	51.560	53.220	51.400	52.660	52.660	16,219,670
2025-06-20	53.120	53.970	52.140	52.300	52.300	16,297,971
2025-06-19	53.820	54.140	52.420	52.970	52.970	17,238,694
2025-06-18	57.400	57.400	53.580	54.420	54.420	31,546,721
2025-06-17	59.430	61.360	56.780	57.340	57.340	41,017,285
2025-06-16	55.000	61.380	55.000	61.380	61.380	49,607,289
2025-06-13	53.660	56.780	52.000	55.800	55.800	33,946,604
2025-06-12	54.410	54.850	51.980	52.640	52.640	28,974,374
2025-06-11	51.530	57.200	51.200	54.410	54.410	45,944,673
2025-06-10	52.800	55.330	50.800	52.000	52.000	38,225,144
2025-06-09	54.090	54.800	51.600	52.200	52.200	38,624,448
2025-06-06	55.800	55.800	52.720	53.010	53.010	24,089,602
2025-06-05	54.100	57.000	53.680	54.790	54.790	45,251,214
2025-06-04	47.300	52.030	47.200	52.030	52.030	24,526,382
2025-06-03	43.800	47.300	43.460	47.300	47.300	28,763,697
2025-05-30	43.640	43.990	42.670	43.000	43.000	9,072,700
2025-05-29	44.350	44.690	43.910	44.070	44.070	10,257,835
2025-05-28	42.600	44.980	42.600	44.620	44.620	15,577,649
2025-05-27	43.510	43.780	41.690	42.770	42.770	15,241,500
2025-05-26	44.000	44.790	43.160	43.900	43.900	12,438,592
2025-05-23	44.850	45.670	44.110	44.390	44.390	15,337,767
2025-05-22	44.590	45.280	43.580	44.250	44.250	15,299,576
2025-05-21	45.710	46.090	44.180	44.570	44.570	23,939,327
2025-05-20	42.120	46.640	42.050	46.640	46.640	37,939,552
2025-05-19	42.000	43.350	40.660	42.400	42.400	20,766,490
2025-05-16	41.420	43.500	41.200	41.520	41.520	21,677,800
2025-05-15	41.750	44.440	41.470	42.460	42.460	33,084,052
2025-05-14	38.630	42.480	38.620	41.760	41.760	31,732,122
2025-05-13	39.700	39.900	38.350	38.620	38.620	12,346,729
2025-05-12	38.050	40.550	37.050	39.480	39.480	18,772,496
2025-05-09	38.360	38.980	37.710	38.000	38.000	10,475,501
2025-05-08	38.220	38.940	37.600	38.610	38.610	13,013,662
2025-05-07	39.390	39.580	38.140	38.220	38.220	21,623,182
2025-05-06	37.030	39.590	36.980	39.590	39.590	29,803,883
2025-04-30	35.960	37.000	35.900	35.990	35.990	8,281,554
2025-04-29	35.440	36.580	35.100	36.160	36.160	8,721,095
2025-04-28	34.700	36.290	34.540	35.700	35.700	9,758,905
2025-04-25	33.760	35.730	33.700	34.550	34.550	7,886,805

← NewerPage 6 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.