Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	34.350	34.560	33.610	33.770	33.770	4,499,100
2025-04-23	34.000	34.960	34.000	34.320	34.320	6,347,400
2025-04-22	34.300	34.500	33.960	34.000	34.000	6,158,199
2025-04-21	33.010	34.400	33.010	34.290	34.290	9,973,509
2025-04-18	35.010	35.230	33.110	33.200	33.200	13,775,121
2025-04-17	35.890	36.950	35.390	35.390	35.390	8,964,665
2025-04-16	35.710	36.980	35.210	36.140	36.140	10,961,648
2025-04-15	35.610	36.790	35.610	36.000	36.000	12,172,771
2025-04-14	35.000	36.350	34.770	35.840	35.840	12,079,990
2025-04-11	36.530	37.010	35.340	35.500	35.500	16,837,549
2025-04-10	36.200	37.560	35.880	36.540	36.540	21,182,661
2025-04-09	36.500	38.880	35.630	37.320	37.320	27,451,752
2025-04-08	34.050	37.480	32.690	37.030	37.030	26,601,853
2025-04-07	37.200	38.990	32.610	34.190	34.190	29,885,597
2025-04-03	35.300	36.600	34.590	36.190	36.190	17,859,719
2025-04-02	33.850	35.480	33.780	34.960	34.960	10,351,789
2025-04-01	32.970	34.260	32.960	33.940	33.940	7,366,546
2025-03-31	34.100	34.100	32.600	33.300	33.300	10,482,842
2025-03-28	33.990	35.170	33.020	35.150	35.150	11,742,416
2025-03-27	34.000	34.570	33.800	34.120	34.120	6,458,350
2025-03-26	33.170	35.220	33.120	34.370	34.370	10,411,300
2025-03-25	33.190	33.930	32.990	33.390	33.390	7,119,933
2025-03-24	33.500	33.650	32.650	33.190	33.190	6,226,050
2025-03-21	34.400	34.780	33.340	33.520	33.520	7,783,061
2025-03-20	35.360	36.100	34.490	34.600	34.600	8,801,300
2025-03-19	35.000	35.630	34.510	35.360	35.360	9,340,092
2025-03-18	33.880	36.150	33.630	35.200	35.200	17,541,665
2025-03-17	33.750	34.070	33.000	33.890	33.890	11,522,151
2025-03-14	34.500	34.890	33.690	33.780	33.780	10,852,552
2025-03-13	33.600	34.130	33.040	34.040	34.040	12,573,773
2025-03-12	33.550	34.610	33.110	33.670	33.670	19,597,127
2025-03-11	31.380	33.780	31.110	33.610	33.610	23,211,415
2025-03-10	30.970	32.200	30.830	31.720	31.720	15,226,890
2025-03-07	30.110	31.780	30.110	31.180	31.180	15,127,000
2025-03-06	30.200	30.620	29.960	30.500	30.500	9,377,892
2025-03-05	31.020	31.260	30.460	30.460	30.460	12,014,313
2025-03-04	30.250	33.000	30.190	31.340	31.340	18,241,063
2025-03-03	30.170	30.990	29.910	30.000	30.000	8,128,250
2025-02-28	30.000	30.410	29.700	29.810	29.810	5,704,351
2025-02-27	30.210	30.500	29.700	30.150	30.150	5,657,100
2025-02-26	30.170	30.510	29.990	30.240	30.240	6,541,360
2025-02-25	30.550	30.990	30.290	30.350	30.350	6,046,751
2025-02-24	30.230	31.380	30.020	30.680	30.680	8,457,301
2025-02-21	30.510	30.940	30.210	30.370	30.370	9,176,667
2025-02-20	30.570	32.280	30.570	30.990	30.990	22,964,705
2025-02-19	28.610	29.360	28.590	29.350	29.350	4,508,901
2025-02-18	29.170	29.260	28.550	28.650	28.650	4,315,480
2025-02-17	29.360	29.600	29.000	29.160	29.160	4,280,107
2025-02-14	29.420	29.850	29.200	29.340	29.340	4,264,000
2025-02-13	30.110	30.370	29.430	29.460	29.460	5,465,542
2025-02-12	29.990	30.210	29.700	30.180	30.180	6,231,524
2025-02-11	30.240	30.580	30.070	30.190	30.190	5,511,390
2025-02-10	30.130	30.380	29.820	30.290	30.290	5,355,423
2025-02-07	30.210	30.390	29.850	30.140	30.140	7,485,501
2025-02-06	29.050	30.600	29.000	30.400	30.400	10,176,929
2025-02-05	28.900	29.700	28.650	29.180	29.180	6,581,600
2025-01-27	29.310	29.310	28.350	28.380	28.380	4,446,700
2025-01-24	28.800	29.230	28.650	29.200	29.200	4,775,900
2025-01-23	28.940	29.650	28.730	28.870	28.870	7,037,902
2025-01-22	29.030	29.310	28.660	28.780	28.780	4,563,500

← NewerPage 7 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.