Rising Nonferrous Metals Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.600 | 30.500 | 29.300 | 30.200 | 30.200 | 8,831,535 |
| 2024-10-25 | 28.650 | 30.680 | 28.650 | 29.820 | 29.820 | 13,240,219 |
| 2024-10-24 | 29.250 | 29.700 | 28.690 | 28.860 | 28.860 | 6,348,912 |
| 2024-10-23 | 28.560 | 29.590 | 28.300 | 29.540 | 29.540 | 12,121,752 |
| 2024-10-22 | 28.150 | 29.110 | 28.000 | 28.540 | 28.540 | 7,594,379 |
| 2024-10-21 | 27.940 | 28.860 | 27.690 | 28.150 | 28.150 | 7,885,910 |
| 2024-10-18 | 26.800 | 28.200 | 26.670 | 27.600 | 27.600 | 6,440,006 |
| 2024-10-17 | 27.660 | 27.660 | 26.810 | 26.830 | 26.830 | 3,697,822 |
| 2024-10-16 | 27.200 | 27.740 | 27.010 | 27.330 | 27.330 | 3,487,860 |
| 2024-10-15 | 28.100 | 28.280 | 27.400 | 27.400 | 27.400 | 4,499,500 |
| 2024-10-14 | 27.750 | 28.350 | 27.300 | 28.260 | 28.260 | 4,124,700 |
| 2024-10-11 | 28.820 | 29.030 | 27.470 | 27.740 | 27.740 | 5,277,016 |
| 2024-10-10 | 28.700 | 29.950 | 28.210 | 28.840 | 28.840 | 7,102,873 |
| 2024-10-09 | 30.500 | 30.600 | 28.680 | 28.710 | 28.710 | 10,265,000 |
| 2024-10-08 | 32.980 | 32.980 | 29.990 | 31.480 | 31.480 | 16,642,751 |
| 2024-09-30 | 28.600 | 30.000 | 28.150 | 29.990 | 29.990 | 12,944,513 |
| 2024-09-27 | 26.380 | 27.290 | 26.270 | 27.280 | 27.280 | 7,375,928 |
| 2024-09-26 | 24.790 | 25.950 | 24.700 | 25.890 | 25.890 | 4,747,351 |
| 2024-09-25 | 25.310 | 25.600 | 24.700 | 24.820 | 24.820 | 5,264,989 |
| 2024-09-24 | 23.980 | 25.110 | 23.980 | 24.960 | 24.960 | 3,957,034 |
| 2024-09-23 | 23.980 | 24.410 | 23.880 | 23.930 | 23.930 | 1,469,600 |
| 2024-09-20 | 24.050 | 24.260 | 23.910 | 24.210 | 24.210 | 1,543,175 |
| 2024-09-19 | 23.500 | 24.180 | 23.160 | 24.180 | 24.180 | 2,688,700 |
| 2024-09-18 | 23.790 | 23.810 | 23.000 | 23.350 | 23.350 | 1,737,900 |
| 2024-09-13 | 24.240 | 24.390 | 23.770 | 23.780 | 23.780 | 1,657,115 |
| 2024-09-12 | 24.180 | 24.560 | 24.180 | 24.240 | 24.240 | 1,354,800 |
| 2024-09-11 | 24.000 | 24.480 | 23.790 | 24.240 | 24.240 | 2,161,400 |
| 2024-09-10 | 24.240 | 24.730 | 23.700 | 24.170 | 24.170 | 3,204,136 |
| 2024-09-09 | 24.500 | 24.690 | 24.190 | 24.210 | 24.210 | 1,485,918 |
| 2024-09-06 | 24.990 | 25.040 | 24.490 | 24.520 | 24.520 | 1,176,814 |
| 2024-09-05 | 24.940 | 25.370 | 24.900 | 24.970 | 24.970 | 1,276,000 |
| 2024-09-04 | 24.980 | 25.210 | 24.860 | 24.960 | 24.960 | 1,332,700 |
| 2024-09-03 | 24.850 | 25.270 | 24.750 | 25.010 | 25.010 | 1,730,810 |
| 2024-09-02 | 25.140 | 25.180 | 24.830 | 24.840 | 24.840 | 1,434,645 |
| 2024-08-30 | 24.730 | 25.430 | 24.700 | 25.160 | 25.160 | 2,398,501 |
| 2024-08-29 | 24.080 | 24.840 | 24.060 | 24.730 | 24.730 | 1,760,401 |
| 2024-08-28 | 24.100 | 24.400 | 24.040 | 24.280 | 24.280 | 1,035,500 |
| 2024-08-27 | 24.480 | 24.600 | 23.980 | 24.110 | 24.110 | 1,564,401 |
| 2024-08-26 | 24.160 | 24.710 | 24.160 | 24.480 | 24.480 | 1,471,797 |
| 2024-08-23 | 24.170 | 24.300 | 23.980 | 24.070 | 24.070 | 939,961 |
| 2024-08-22 | 24.600 | 24.750 | 24.070 | 24.100 | 24.100 | 1,335,200 |
| 2024-08-21 | 24.540 | 24.820 | 24.380 | 24.600 | 24.600 | 1,041,400 |
| 2024-08-20 | 24.960 | 25.100 | 24.560 | 24.650 | 24.650 | 1,460,740 |
| 2024-08-19 | 24.810 | 25.160 | 24.760 | 24.910 | 24.910 | 964,778 |
| 2024-08-16 | 25.130 | 25.240 | 24.800 | 24.800 | 24.800 | 1,163,100 |
| 2024-08-15 | 24.890 | 25.340 | 24.700 | 25.040 | 25.040 | 1,449,001 |
| 2024-08-14 | 25.170 | 25.210 | 24.880 | 24.950 | 24.950 | 672,000 |
| 2024-08-13 | 25.100 | 25.240 | 24.860 | 25.160 | 25.160 | 1,011,400 |
| 2024-08-12 | 25.150 | 25.260 | 24.930 | 24.970 | 24.970 | 1,059,700 |
| 2024-08-09 | 25.520 | 25.660 | 25.100 | 25.150 | 25.150 | 1,172,101 |
| 2024-08-08 | 25.250 | 25.560 | 24.930 | 25.390 | 25.390 | 1,819,800 |
| 2024-08-07 | 25.400 | 25.600 | 25.240 | 25.330 | 25.330 | 1,539,302 |
| 2024-08-06 | 25.470 | 25.600 | 25.230 | 25.480 | 25.480 | 1,374,700 |
| 2024-08-05 | 25.560 | 25.980 | 25.160 | 25.180 | 25.180 | 2,373,000 |
| 2024-08-02 | 25.620 | 25.900 | 25.530 | 25.600 | 25.600 | 1,351,000 |
| 2024-08-01 | 26.000 | 26.270 | 25.610 | 25.770 | 25.770 | 1,641,600 |
| 2024-07-31 | 25.190 | 25.920 | 25.130 | 25.910 | 25.910 | 2,711,319 |
| 2024-07-30 | 25.050 | 25.290 | 24.850 | 25.190 | 25.190 | 961,960 |
| 2024-07-29 | 25.280 | 25.380 | 25.030 | 25.180 | 25.180 | 935,347 |
| 2024-07-26 | 24.890 | 25.380 | 24.890 | 25.290 | 25.290 | 1,742,601 |
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.