Rising Nonferrous Metals Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 29.410 | 29.520 | 28.400 | 29.250 | 29.250 | 8,178,000 |
| 2025-01-20 | 29.900 | 29.900 | 29.190 | 29.430 | 29.430 | 7,573,343 |
| 2025-01-17 | 30.080 | 30.410 | 29.590 | 30.170 | 30.170 | 7,768,950 |
| 2025-01-16 | 30.530 | 30.720 | 29.920 | 30.280 | 30.280 | 9,355,650 |
| 2025-01-15 | 30.970 | 31.250 | 29.830 | 30.530 | 30.530 | 13,917,033 |
| 2025-01-14 | 30.810 | 31.260 | 30.350 | 31.220 | 31.220 | 15,017,257 |
| 2025-01-13 | 29.500 | 31.770 | 29.370 | 30.800 | 30.800 | 17,940,708 |
| 2025-01-10 | 29.600 | 30.120 | 28.950 | 29.840 | 29.840 | 12,431,257 |
| 2025-01-09 | 29.450 | 30.120 | 29.380 | 29.550 | 29.550 | 9,915,200 |
| 2025-01-08 | 29.570 | 30.200 | 28.740 | 29.560 | 29.560 | 11,369,506 |
| 2025-01-07 | 29.520 | 30.440 | 29.180 | 30.000 | 30.000 | 18,557,667 |
| 2025-01-06 | 26.850 | 29.520 | 26.800 | 29.520 | 29.520 | 17,337,184 |
| 2025-01-03 | 27.250 | 27.750 | 26.770 | 26.840 | 26.840 | 3,739,527 |
| 2025-01-02 | 27.850 | 28.010 | 26.870 | 27.090 | 27.090 | 3,346,000 |
| 2024-12-31 | 28.710 | 28.780 | 27.800 | 27.810 | 27.810 | 2,951,351 |
| 2024-12-30 | 28.550 | 28.760 | 28.300 | 28.670 | 28.670 | 2,307,301 |
| 2024-12-27 | 28.500 | 28.940 | 28.500 | 28.580 | 28.580 | 2,401,902 |
| 2024-12-26 | 28.230 | 28.710 | 28.180 | 28.460 | 28.460 | 1,802,829 |
| 2024-12-25 | 28.670 | 28.680 | 28.050 | 28.230 | 28.230 | 2,443,234 |
| 2024-12-24 | 28.270 | 28.790 | 28.270 | 28.580 | 28.580 | 2,401,601 |
| 2024-12-23 | 28.990 | 29.100 | 28.220 | 28.280 | 28.280 | 3,701,800 |
| 2024-12-20 | 29.000 | 29.190 | 28.890 | 28.990 | 28.990 | 2,568,825 |
| 2024-12-19 | 28.780 | 29.160 | 28.550 | 29.040 | 29.040 | 3,101,702 |
| 2024-12-18 | 28.980 | 29.200 | 28.920 | 28.950 | 28.950 | 2,592,350 |
| 2024-12-17 | 29.070 | 29.350 | 28.880 | 28.940 | 28.940 | 3,251,456 |
| 2024-12-16 | 29.510 | 29.600 | 28.970 | 29.070 | 29.070 | 3,559,681 |
| 2024-12-13 | 30.130 | 30.150 | 29.510 | 29.520 | 29.520 | 4,656,686 |
| 2024-12-12 | 30.400 | 30.530 | 30.030 | 30.350 | 30.350 | 3,441,254 |
| 2024-12-11 | 30.130 | 30.570 | 30.090 | 30.420 | 30.420 | 3,460,738 |
| 2024-12-10 | 30.960 | 30.980 | 30.080 | 30.140 | 30.140 | 5,333,873 |
| 2024-12-09 | 30.390 | 30.710 | 29.820 | 30.010 | 30.010 | 4,471,478 |
| 2024-12-06 | 30.700 | 30.820 | 30.060 | 30.580 | 30.580 | 4,577,801 |
| 2024-12-05 | 30.600 | 30.920 | 30.400 | 30.720 | 30.720 | 4,679,928 |
| 2024-12-04 | 31.860 | 31.990 | 30.660 | 30.860 | 30.860 | 7,714,475 |
| 2024-12-03 | 31.300 | 31.600 | 30.790 | 31.040 | 31.040 | 6,997,249 |
| 2024-12-02 | 29.930 | 31.910 | 29.800 | 31.290 | 31.290 | 10,333,107 |
| 2024-11-29 | 29.580 | 30.150 | 29.240 | 29.920 | 29.920 | 4,570,601 |
| 2024-11-28 | 30.100 | 30.260 | 29.490 | 29.550 | 29.550 | 3,947,501 |
| 2024-11-27 | 29.800 | 30.170 | 28.940 | 30.150 | 30.150 | 5,423,301 |
| 2024-11-26 | 30.630 | 31.250 | 29.950 | 30.000 | 30.000 | 5,904,350 |
| 2024-11-25 | 30.520 | 31.350 | 30.180 | 30.660 | 30.660 | 7,921,198 |
| 2024-11-22 | 31.200 | 32.100 | 30.210 | 30.520 | 30.520 | 12,676,015 |
| 2024-11-21 | 31.300 | 32.000 | 30.400 | 31.250 | 31.250 | 8,039,844 |
| 2024-11-20 | 30.400 | 31.480 | 30.130 | 31.090 | 31.090 | 7,313,406 |
| 2024-11-19 | 29.700 | 30.440 | 29.480 | 30.380 | 30.380 | 6,233,932 |
| 2024-11-18 | 30.500 | 30.990 | 29.440 | 29.530 | 29.530 | 6,827,280 |
| 2024-11-15 | 31.200 | 31.580 | 30.440 | 30.460 | 30.460 | 6,312,676 |
| 2024-11-14 | 32.080 | 32.580 | 31.260 | 31.410 | 31.410 | 9,069,979 |
| 2024-11-13 | 32.700 | 34.200 | 32.340 | 32.740 | 32.740 | 9,603,501 |
| 2024-11-12 | 33.630 | 33.980 | 32.310 | 32.690 | 32.690 | 9,896,801 |
| 2024-11-11 | 32.600 | 33.670 | 32.410 | 33.600 | 33.600 | 11,203,250 |
| 2024-11-08 | 33.970 | 34.300 | 32.740 | 32.800 | 32.800 | 15,869,459 |
| 2024-11-07 | 34.400 | 34.860 | 33.010 | 33.750 | 33.750 | 17,472,316 |
| 2024-11-06 | 33.500 | 35.200 | 33.010 | 34.400 | 34.400 | 27,000,773 |
| 2024-11-05 | 31.200 | 34.770 | 31.200 | 33.490 | 33.490 | 26,375,480 |
| 2024-11-04 | 34.820 | 35.000 | 31.250 | 32.000 | 32.000 | 34,002,751 |
| 2024-11-01 | 30.800 | 33.220 | 30.800 | 33.220 | 33.220 | 19,945,490 |
| 2024-10-31 | 29.020 | 30.680 | 28.970 | 30.200 | 30.200 | 11,674,152 |
| 2024-10-30 | 29.850 | 30.000 | 29.010 | 29.190 | 29.190 | 6,317,800 |
| 2024-10-29 | 30.080 | 30.610 | 29.410 | 29.690 | 29.690 | 8,784,963 |
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.