Tongling Nonferrous Metals Group Co.,Ltd. (000630.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 3.5900 | 3.6000 | 3.4800 | 3.6000 | 3.6000 | 125,361,639 |
| Jun 25, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 158,196,383 |
| Jun 24, 2024 | 3.4800 | 3.5400 | 3.4500 | 3.5100 | 3.5100 | 141,873,225 |
| Jun 21, 2024 | 3.5900 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 131,823,701 |
| Jun 20, 2024 | 3.6100 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 127,459,675 |
| Jun 19, 2024 | 3.5700 | 3.6300 | 3.5600 | 3.6000 | 3.6000 | 130,344,500 |
| Jun 18, 2024 | 3.5500 | 3.5900 | 3.5300 | 3.5700 | 3.5700 | 123,787,965 |
| Jun 17, 2024 | 3.6200 | 3.6500 | 3.5400 | 3.5500 | 3.5500 | 158,710,475 |
| Jun 14, 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 139,328,654 |
| Jun 13, 2024 | 3.7200 | 3.7200 | 3.5800 | 3.6300 | 3.6300 | 214,930,991 |
| Jun 12, 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 146,120,875 |
| Jun 11, 2024 | 3.7100 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 169,603,932 |
| Jun 07, 2024 | 3.7900 | 3.8400 | 3.7300 | 3.7900 | 3.7900 | 174,451,768 |
| Jun 07, 2024 | 0.079213 Dividend | |||||
| Jun 06, 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8100 | 3.7308 | 163,297,860 |
| Jun 05, 2024 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.7014 | 181,889,243 |
| Jun 04, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.9100 | 3.8287 | 140,826,353 |
| Jun 03, 2024 | 3.9200 | 3.9400 | 3.8200 | 3.8700 | 3.7895 | 179,209,588 |
| May 31, 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9600 | 3.8777 | 168,853,267 |
| May 30, 2024 | 4.1300 | 4.1300 | 3.9500 | 3.9800 | 3.8973 | 293,770,298 |
| May 29, 2024 | 4.0100 | 4.2200 | 4.0000 | 4.1500 | 4.0637 | 321,553,963 |
| May 28, 2024 | 4.0600 | 4.1200 | 4.0200 | 4.0400 | 3.9560 | 216,890,784 |
| May 27, 2024 | 3.9500 | 4.0300 | 3.9500 | 4.0200 | 3.9364 | 147,876,749 |
| May 24, 2024 | 3.9100 | 4.0200 | 3.9000 | 3.9500 | 3.8679 | 185,182,052 |
| May 23, 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9300 | 3.8483 | 264,955,707 |
| May 22, 2024 | 4.1800 | 4.1900 | 4.0600 | 4.1000 | 4.0148 | 269,426,900 |
| May 21, 2024 | 4.3500 | 4.3800 | 4.1500 | 4.1800 | 4.0931 | 354,421,184 |
| May 20, 2024 | 4.3000 | 4.3900 | 4.2100 | 4.3500 | 4.2596 | 588,956,846 |
| May 17, 2024 | 4.0400 | 4.1100 | 3.9900 | 4.1100 | 4.0245 | 237,770,202 |
| May 16, 2024 | 4.1500 | 4.1900 | 4.0100 | 4.0400 | 3.9560 | 313,890,514 |
| May 15, 2024 | 4.1000 | 4.1800 | 4.0600 | 4.1000 | 4.0148 | 236,657,490 |
| May 14, 2024 | 4.1400 | 4.1800 | 4.0700 | 4.1500 | 4.0637 | 274,969,519 |
| May 13, 2024 | 4.0600 | 4.1200 | 3.9900 | 4.0900 | 4.0050 | 195,680,251 |
| May 10, 2024 | 4.1200 | 4.1700 | 4.0300 | 4.1300 | 4.0441 | 252,336,324 |
| May 09, 2024 | 3.9100 | 4.1100 | 3.9000 | 4.0700 | 3.9854 | 282,326,422 |
| May 08, 2024 | 3.9600 | 3.9900 | 3.9100 | 3.9300 | 3.8483 | 189,477,228 |
| May 07, 2024 | 4.0800 | 4.1200 | 3.9900 | 4.0000 | 3.9168 | 259,735,906 |
| May 06, 2024 | 3.9700 | 4.0700 | 3.9200 | 4.0700 | 3.9854 | 273,110,290 |
| Apr 30, 2024 | 4.0800 | 4.1200 | 4.0200 | 4.0400 | 3.9560 | 252,987,961 |
| Apr 29, 2024 | 4.0000 | 4.0400 | 3.8700 | 4.0200 | 3.9364 | 371,238,295 |
| Apr 26, 2024 | 3.9300 | 4.0400 | 3.9200 | 4.0300 | 3.9462 | 354,620,950 |
| Apr 25, 2024 | 3.8400 | 3.9400 | 3.8000 | 3.9000 | 3.8189 | 199,113,723 |
| Apr 24, 2024 | 3.8000 | 3.8900 | 3.7800 | 3.8800 | 3.7993 | 253,226,755 |
| Apr 23, 2024 | 3.9500 | 3.9600 | 3.7700 | 3.8100 | 3.7308 | 411,964,196 |
| Apr 22, 2024 | 4.2900 | 4.3300 | 4.0300 | 4.0500 | 3.9658 | 374,233,558 |
| Apr 19, 2024 | 4.2900 | 4.4400 | 4.1700 | 4.2300 | 4.1421 | 408,566,835 |
| Apr 18, 2024 | 4.1000 | 4.2900 | 4.0800 | 4.2800 | 4.1910 | 384,843,840 |
| Apr 17, 2024 | 3.9800 | 4.1300 | 3.9500 | 4.1200 | 4.0343 | 286,742,874 |
| Apr 16, 2024 | 4.1300 | 4.1900 | 3.9600 | 4.0000 | 3.9168 | 333,212,890 |
| Apr 15, 2024 | 4.1200 | 4.1800 | 3.9700 | 4.1800 | 4.0931 | 355,488,150 |
| Apr 12, 2024 | 4.2000 | 4.2500 | 4.1100 | 4.1900 | 4.1029 | 328,852,817 |
| Apr 11, 2024 | 4.1300 | 4.2800 | 4.0400 | 4.1600 | 4.0735 | 388,800,846 |
| Apr 10, 2024 | 4.1200 | 4.3200 | 4.0700 | 4.2400 | 4.1518 | 439,733,256 |
| Apr 09, 2024 | 4.1000 | 4.1700 | 4.0500 | 4.1100 | 4.0245 | 359,395,490 |
| Apr 08, 2024 | 4.1500 | 4.4400 | 4.0900 | 4.1200 | 4.0343 | 737,533,717 |
| Apr 03, 2024 | 4.0300 | 4.1800 | 3.9600 | 4.1100 | 4.0245 | 630,698,914 |
| Apr 02, 2024 | 3.9500 | 4.0600 | 3.9300 | 3.9700 | 3.8875 | 304,488,692 |
| Apr 01, 2024 | 4.0400 | 4.1100 | 3.8900 | 3.9700 | 3.8875 | 410,348,595 |
| Mar 29, 2024 | 3.9500 | 3.9900 | 3.9000 | 3.9700 | 3.8875 | 234,847,004 |
| Mar 28, 2024 | 3.7500 | 3.9600 | 3.7500 | 3.9100 | 3.8287 | 355,978,985 |
| Mar 27, 2024 | 3.7500 | 3.8300 | 3.7300 | 3.7700 | 3.6916 | 249,334,984 |
| Mar 26, 2024 | 3.8100 | 3.8200 | 3.6900 | 3.7600 | 3.6818 | 265,098,131 |
| Mar 25, 2024 | 3.7900 | 3.9200 | 3.7900 | 3.8200 | 3.7406 | 285,650,995 |
| Mar 22, 2024 | 3.8400 | 3.8800 | 3.7600 | 3.8100 | 3.7308 | 338,221,589 |
| Mar 21, 2024 | 3.9500 | 3.9900 | 3.8800 | 3.9400 | 3.8581 | 351,483,199 |
| Mar 20, 2024 | 3.8400 | 3.9700 | 3.8200 | 3.9000 | 3.8189 | 403,495,839 |
| Mar 19, 2024 | 3.9200 | 4.0300 | 3.8700 | 3.8900 | 3.8091 | 399,202,830 |
| Mar 18, 2024 | 4.0100 | 4.0800 | 3.9100 | 3.9500 | 3.8679 | 559,082,711 |
| Mar 15, 2024 | 3.7700 | 4.0600 | 3.6900 | 4.0000 | 3.9168 | 802,399,515 |
| Mar 14, 2024 | 3.8100 | 3.9300 | 3.7500 | 3.7900 | 3.7112 | 934,949,149 |
| Mar 13, 2024 | 3.5200 | 3.5900 | 3.4800 | 3.5700 | 3.4958 | 361,537,979 |
| Mar 12, 2024 | 3.6500 | 3.6700 | 3.4900 | 3.5400 | 3.4664 | 506,927,854 |
| Mar 11, 2024 | 3.7900 | 3.7900 | 3.5600 | 3.6600 | 3.5839 | 651,324,243 |
| Mar 08, 2024 | 3.5800 | 3.8000 | 3.5000 | 3.8000 | 3.7210 | 807,244,606 |
| Mar 07, 2024 | 3.3100 | 3.6100 | 3.3000 | 3.5200 | 3.4468 | 728,720,892 |
| Mar 06, 2024 | 3.2400 | 3.3100 | 3.2300 | 3.2800 | 3.2118 | 177,384,202 |
| Mar 05, 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2600 | 3.1922 | 153,814,071 |
| Mar 04, 2024 | 3.2800 | 3.3100 | 3.2200 | 3.2500 | 3.1824 | 151,066,097 |
| Mar 01, 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2600 | 3.1922 | 165,745,249 |
| Feb 29, 2024 | 3.2000 | 3.2800 | 3.1800 | 3.2800 | 3.2118 | 181,963,329 |
| Feb 28, 2024 | 3.2700 | 3.3000 | 3.2200 | 3.2200 | 3.1531 | 165,783,472 |
| Feb 27, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2900 | 3.2216 | 191,221,033 |
| Feb 26, 2024 | 3.4100 | 3.4300 | 3.2900 | 3.3000 | 3.2314 | 179,278,020 |
| Feb 23, 2024 | 3.4000 | 3.4700 | 3.3800 | 3.4300 | 3.3587 | 161,523,974 |
| Feb 22, 2024 | 3.3300 | 3.4100 | 3.3000 | 3.4000 | 3.3293 | 167,236,831 |
| Feb 21, 2024 | 3.3700 | 3.4200 | 3.3200 | 3.3400 | 3.2706 | 173,757,242 |
| Feb 20, 2024 | 3.3000 | 3.4200 | 3.2800 | 3.3700 | 3.2999 | 194,232,928 |
| Feb 19, 2024 | 3.2700 | 3.3300 | 3.1900 | 3.3200 | 3.2510 | 206,327,768 |
| Feb 08, 2024 | 3.2500 | 3.3500 | 3.2000 | 3.2400 | 3.1726 | 233,461,860 |
| Feb 07, 2024 | 3.1800 | 3.2700 | 3.1600 | 3.2700 | 3.2020 | 217,748,563 |
| Feb 06, 2024 | 2.9800 | 3.1900 | 2.9500 | 3.1800 | 3.1139 | 211,639,102 |
| Feb 05, 2024 | 3.0000 | 3.0900 | 2.9400 | 2.9900 | 2.9278 | 214,796,900 |
| Feb 02, 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0200 | 2.9572 | 178,896,106 |
| Feb 01, 2024 | 3.0000 | 3.1500 | 2.9800 | 3.0600 | 2.9964 | 184,135,525 |
| Jan 31, 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 2.9572 | 131,648,700 |
| Jan 30, 2024 | 3.1100 | 3.1300 | 3.0300 | 3.0500 | 2.9866 | 107,429,984 |
| Jan 29, 2024 | 3.1700 | 3.2000 | 3.1100 | 3.1200 | 3.0551 | 113,992,400 |
| Jan 26, 2024 | 3.1200 | 3.2000 | 3.1000 | 3.1600 | 3.0943 | 144,524,781 |
| Jan 25, 2024 | 3.0400 | 3.1200 | 3.0300 | 3.1200 | 3.0551 | 158,363,551 |
| Jan 24, 2024 | 2.9500 | 3.0200 | 2.8800 | 3.0100 | 2.9474 | 182,925,324 |
| *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.