Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (000060.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 4.7000 | 4.9200 | 4.8000 | 4.8300 | 4.8300 | 69,023,500 |
| May 21, 2024 | 5.0600 | 5.0900 | 4.8500 | 4.8700 | 4.8700 | 114,049,691 |
| May 20, 2024 | 4.9100 | 5.0500 | 4.9100 | 5.0200 | 5.0200 | 157,194,999 |
| May 17, 2024 | 4.7000 | 4.8100 | 4.6700 | 4.8100 | 4.8100 | 60,106,636 |
| May 16, 2024 | 4.8300 | 4.8600 | 4.7000 | 4.7100 | 4.7100 | 77,807,844 |
| May 15, 2024 | 4.8000 | 4.8900 | 4.7200 | 4.7800 | 4.7800 | 74,984,205 |
| May 14, 2024 | 4.8700 | 4.9000 | 4.7800 | 4.8200 | 4.8200 | 73,912,323 |
| May 13, 2024 | 4.8400 | 4.8700 | 4.7700 | 4.8300 | 4.8300 | 60,873,675 |
| May 10, 2024 | 4.9500 | 5.0100 | 4.7900 | 4.9100 | 4.9100 | 88,082,426 |
| May 09, 2024 | 4.7200 | 4.9200 | 4.7100 | 4.8900 | 4.8900 | 94,031,271 |
| May 08, 2024 | 4.7400 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 53,399,152 |
| May 07, 2024 | 4.8100 | 4.8800 | 4.7500 | 4.7700 | 4.7700 | 63,920,088 |
| May 06, 2024 | 4.7300 | 4.8200 | 4.6800 | 4.8100 | 4.8100 | 69,185,221 |
| Apr 30, 2024 | 4.8000 | 4.8700 | 4.7100 | 4.7300 | 4.7300 | 69,574,669 |
| Apr 29, 2024 | 4.7200 | 4.7900 | 4.6500 | 4.7900 | 4.7900 | 74,937,700 |
| Apr 26, 2024 | 4.6100 | 4.7800 | 4.6000 | 4.7800 | 4.7800 | 79,034,690 |
| Apr 25, 2024 | 4.5600 | 4.6800 | 4.4800 | 4.6000 | 4.6000 | 69,501,144 |
| Apr 24, 2024 | 4.5100 | 4.6400 | 4.4900 | 4.6400 | 4.6400 | 55,357,860 |
| Apr 23, 2024 | 4.6600 | 4.6800 | 4.4900 | 4.5100 | 4.5100 | 83,374,899 |
| Apr 22, 2024 | 4.9100 | 4.9500 | 4.7200 | 4.7400 | 4.7400 | 81,473,990 |
| Apr 19, 2024 | 4.9000 | 5.0400 | 4.8200 | 4.8800 | 4.8800 | 88,462,188 |
| Apr 18, 2024 | 4.8100 | 4.9400 | 4.7600 | 4.9000 | 4.9000 | 80,574,510 |
| Apr 17, 2024 | 4.6700 | 4.8500 | 4.6700 | 4.8500 | 4.8500 | 78,767,225 |
| Apr 16, 2024 | 4.9200 | 4.9600 | 4.6200 | 4.6500 | 4.6500 | 110,763,976 |
| Apr 15, 2024 | 4.9300 | 4.9800 | 4.7500 | 4.9600 | 4.9600 | 108,790,825 |
| Apr 12, 2024 | 5.0600 | 5.0900 | 4.9700 | 5.0400 | 5.0400 | 97,490,286 |
| Apr 11, 2024 | 4.8900 | 5.1700 | 4.8000 | 5.0200 | 5.0200 | 142,751,476 |
| Apr 10, 2024 | 5.0100 | 5.0600 | 4.8900 | 4.9700 | 4.9700 | 99,057,772 |
| Apr 09, 2024 | 4.9200 | 5.0400 | 4.8900 | 4.9700 | 4.9700 | 99,893,459 |
| Apr 08, 2024 | 5.0500 | 5.2500 | 4.9300 | 4.9400 | 4.9400 | 195,010,651 |
| Apr 03, 2024 | 4.8400 | 5.0000 | 4.8000 | 4.9700 | 4.9700 | 129,617,457 |
| Apr 02, 2024 | 4.7500 | 4.8500 | 4.7300 | 4.8100 | 4.8100 | 77,567,731 |
| Apr 01, 2024 | 4.7600 | 4.8100 | 4.6800 | 4.7600 | 4.7600 | 75,515,525 |
| Mar 29, 2024 | 4.5500 | 4.6500 | 4.5500 | 4.6900 | 4.6900 | 33,054,728 |
| Mar 28, 2024 | 4.4800 | 4.5900 | 4.4400 | 4.5500 | 4.5500 | 45,691,600 |
| Mar 27, 2024 | 4.5200 | 4.5500 | 4.4400 | 4.4500 | 4.4500 | 31,338,434 |
| Mar 26, 2024 | 4.5500 | 4.5800 | 4.4600 | 4.5400 | 4.5400 | 39,336,503 |
| Mar 25, 2024 | 4.5400 | 4.6600 | 4.5300 | 4.5600 | 4.5600 | 50,193,751 |
| Mar 22, 2024 | 4.6700 | 4.7100 | 4.5300 | 4.5500 | 4.5500 | 60,551,189 |
| Mar 21, 2024 | 4.7500 | 4.7800 | 4.6500 | 4.7100 | 4.7100 | 47,908,134 |
| Mar 20, 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6800 | 4.6800 | 50,701,179 |
| Mar 19, 2024 | 4.7000 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 67,995,448 |
| Mar 18, 2024 | 4.7800 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 83,370,651 |
| Mar 15, 2024 | 4.4900 | 4.7300 | 4.4600 | 4.7300 | 4.7300 | 98,221,548 |
| Mar 14, 2024 | 4.5500 | 4.6700 | 4.4900 | 4.5200 | 4.5200 | 76,097,024 |
| Mar 13, 2024 | 4.4500 | 4.5000 | 4.3900 | 4.4700 | 4.4700 | 43,366,198 |
| Mar 12, 2024 | 4.5700 | 4.5800 | 4.4400 | 4.4700 | 4.4700 | 57,386,471 |
| Mar 11, 2024 | 4.5700 | 4.6400 | 4.5100 | 4.5800 | 4.5800 | 60,384,585 |
| Mar 08, 2024 | 4.5000 | 4.6000 | 4.4400 | 4.5700 | 4.5700 | 64,848,962 |
| Mar 07, 2024 | 4.4100 | 4.6300 | 4.4000 | 4.4900 | 4.4900 | 95,818,477 |
| Mar 06, 2024 | 4.3400 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 40,490,191 |
| Mar 05, 2024 | 4.3100 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 41,006,449 |
| Mar 04, 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3300 | 4.3300 | 36,484,427 |
| Mar 01, 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 40,512,177 |
| Feb 29, 2024 | 4.2100 | 4.3300 | 4.2000 | 4.3200 | 4.3200 | 43,121,821 |
| Feb 28, 2024 | 4.3000 | 4.3700 | 4.2200 | 4.2300 | 4.2300 | 55,805,065 |
| Feb 27, 2024 | 4.2400 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | 35,986,586 |
| Feb 26, 2024 | 4.3300 | 4.3600 | 4.2500 | 4.2500 | 4.2500 | 41,904,153 |
| Feb 23, 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3300 | 4.3300 | 45,987,554 |
| Feb 22, 2024 | 4.2600 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 38,677,907 |
| Feb 21, 2024 | 4.2500 | 4.3700 | 4.2100 | 4.2700 | 4.2700 | 45,837,933 |
| Feb 20, 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2800 | 4.2800 | 31,343,672 |
| Feb 19, 2024 | 4.2700 | 4.3400 | 4.2300 | 4.2800 | 4.2800 | 54,472,051 |
| Feb 08, 2024 | 4.2800 | 4.4700 | 4.2400 | 4.2600 | 4.2600 | 90,426,911 |
| Feb 07, 2024 | 4.0100 | 4.2900 | 4.0000 | 4.2900 | 4.2900 | 88,122,565 |
| Feb 06, 2024 | 3.6500 | 4.0600 | 3.6100 | 4.0300 | 4.0300 | 57,354,736 |
| Feb 05, 2024 | 3.8000 | 3.8600 | 3.5700 | 3.6900 | 3.6900 | 57,715,252 |
| Feb 02, 2024 | 3.9400 | 3.9800 | 3.7200 | 3.8200 | 3.8200 | 41,455,392 |
| Feb 01, 2024 | 3.9500 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 32,849,955 |
| Jan 31, 2024 | 4.0300 | 4.0800 | 3.9400 | 3.9600 | 3.9600 | 32,454,535 |
| Jan 30, 2024 | 4.1200 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 26,768,086 |
| Jan 29, 2024 | 4.2000 | 4.2300 | 4.1200 | 4.1600 | 4.1600 | 31,489,564 |
| Jan 26, 2024 | 4.1600 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 43,695,575 |
| Jan 25, 2024 | 3.9800 | 4.1500 | 3.9700 | 4.1500 | 4.1500 | 40,474,209 |
| Jan 24, 2024 | 3.8600 | 3.9900 | 3.8200 | 3.9800 | 3.9800 | 39,162,422 |
| Jan 23, 2024 | 3.7800 | 3.8700 | 3.7000 | 3.8400 | 3.8400 | 39,164,559 |
| Jan 22, 2024 | 3.9900 | 4.0000 | 3.7300 | 3.7900 | 3.7900 | 48,821,048 |
| Jan 19, 2024 | 4.0200 | 4.0500 | 3.9700 | 4.0100 | 4.0100 | 28,463,375 |
| Jan 18, 2024 | 4.0700 | 4.0800 | 3.8900 | 4.0300 | 4.0300 | 53,300,969 |
| Jan 17, 2024 | 4.1900 | 4.2200 | 4.0800 | 4.0800 | 4.0800 | 31,088,050 |
| Jan 16, 2024 | 4.2300 | 4.2600 | 4.1600 | 4.2100 | 4.2100 | 31,336,251 |
| Jan 15, 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2500 | 4.2500 | 27,135,061 |
| Jan 12, 2024 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 26,040,805 |
| Jan 11, 2024 | 4.2200 | 4.2900 | 4.2000 | 4.2700 | 4.2700 | 28,990,886 |
| Jan 10, 2024 | 4.2700 | 4.2900 | 4.2200 | 4.2300 | 4.2300 | 26,706,957 |
| Jan 09, 2024 | 4.2700 | 4.3200 | 4.2300 | 4.2800 | 4.2800 | 21,203,130 |
| Jan 08, 2024 | 4.3400 | 4.3400 | 4.2500 | 4.2600 | 4.2600 | 26,464,308 |
| Jan 05, 2024 | 4.3700 | 4.4300 | 4.3200 | 4.3400 | 4.3400 | 26,025,927 |
| Jan 04, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3800 | 4.3800 | 24,036,450 |
| Jan 03, 2024 | 4.3600 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 42,728,507 |
| Jan 02, 2024 | 4.3300 | 4.4100 | 4.3100 | 4.3700 | 4.3700 | 42,523,733 |
| Dec 29, 2023 | 4.3200 | 4.3600 | 4.2900 | 4.3200 | 4.3200 | 44,116,692 |
| Dec 28, 2023 | 4.2500 | 4.3600 | 4.2500 | 4.3400 | 4.3400 | 38,294,984 |
| Dec 27, 2023 | 4.1900 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 28,622,171 |
| Dec 26, 2023 | 4.2600 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 25,089,275 |
| Dec 25, 2023 | 4.2300 | 4.2800 | 4.2000 | 4.2700 | 4.2700 | 17,652,223 |
| Dec 22, 2023 | 4.2400 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 30,233,476 |
| Dec 21, 2023 | 4.1900 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 27,734,582 |
| Dec 20, 2023 | 4.2500 | 4.2800 | 4.2100 | 4.2200 | 4.2200 | 18,144,950 |
| Dec 19, 2023 | 4.2500 | 4.2600 | 4.2100 | 4.2500 | 4.2500 | 22,962,522 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.