Shenzhen - Delayed Quote
CNY
Tongling Nonferrous Metals Group Co.,Ltd. (000630.SZ)
4.7800
-0.0500
(-1.04%)
At close: November 2 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.8600
4.8700
4.7200
4.7800
4.7800
158,007,173
Oct 30, 2026
4.7900
4.9700
4.7400
4.8300
4.8300
138,393,724
Oct 29, 2026
5.0100
5.0100
4.9000
4.9000
4.9000
110,938,054
Oct 28, 2026
5.0900
5.1300
4.9700
5.0100
5.0100
169,023,101
Oct 27, 2026
4.9900
5.0500
4.9500
4.9500
4.9500
109,596,188
Oct 26, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
5.0200
5.0500
4.8800
4.9900
4.9900
136,920,470
Oct 23, 2026
4.8600
5.1200
4.8100
5.1000
5.0400
190,868,495
Oct 22, 2026
5.1800
5.1900
5.0100
5.0400
4.9807
151,686,815
Oct 21, 2026
5.1700
5.2500
5.1600
5.1900
5.1289
92,526,525
Oct 20, 2026
5.2500
5.2600
5.1200
5.1800
5.1191
158,813,741
Oct 19, 2026
5.3200
5.3700
5.2700
5.3200
5.2574
90,804,559
Oct 16, 2026
5.4400
5.4600
5.3500
5.3800
5.3167
97,898,995
Oct 15, 2026
5.5400
5.5600
5.3100
5.3700
5.3068
202,375,496
Oct 14, 2026
5.6900
5.7700
5.6600
5.6600
5.5934
80,167,662
Oct 13, 2026
5.7000
5.7700
5.6100
5.7300
5.6626
104,387,715
Oct 12, 2026
5.8600
5.8700
5.7300
5.7500
5.6824
95,057,348
Oct 9, 2026
5.7000
5.8600
5.6600
5.8500
5.7812
140,166,860
Oct 8, 2026
5.8000
5.8400
5.7300
5.7500
5.6824
103,271,256
Sep 30, 2026
5.7900
5.8100
5.7600
5.7800
5.7120
78,288,321
Sep 29, 2026
5.7000
5.8000
5.6900
5.7900
5.7219
113,126,607
Sep 28, 2026
5.8400
5.8400
5.6800
5.6900
5.6231
175,111,945
Sep 24, 2026
6.0400
6.0500
5.8800
5.8900
5.8207
211,656,908
Sep 23, 2026
6.2000
6.2200
6.1100
6.1200
6.0480
131,759,666
Sep 22, 2026
6.1100
6.2200
6.0800
6.1600
6.0875
199,412,296
Sep 21, 2026
6.1000
6.1200
6.0500
6.0900
6.0184
113,719,120
Sep 18, 2026
6.1100
6.1500
6.0500
6.0900
6.0184
130,715,110
Sep 17, 2026
6.0400
6.0800
5.9800
6.0200
5.9492
154,042,830
Sep 16, 2026
6.0300
6.1200
5.9800
6.0900
6.0184
139,651,825
Sep 15, 2026
6.0500
6.0900
6.0100
6.0200
5.9492
129,557,985
Sep 14, 2026
6.0500
6.1300
6.0300
6.0900
6.0184
125,757,951
Sep 11, 2026
6.1900
6.2100
6.0300
6.1700
6.0974
364,360,486
Sep 10, 2026
6.5900
6.6300
6.4700
6.5000
6.4235
212,856,849
Sep 9, 2026
6.5900
6.7000
6.4900
6.5700
6.4927
323,875,832
Sep 8, 2026
6.4800
6.6700
6.4600
6.5400
6.4631
392,170,689
Sep 7, 2026
6.3700
6.4000
6.2800
6.3800
6.3049
148,327,773
Sep 4, 2026
6.5700
6.5900
6.3700
6.3900
6.3148
230,596,537
Sep 3, 2026
6.5100
6.5500
6.4600
6.4800
6.4038
176,341,176
Sep 2, 2026
6.5200
6.5600
6.4000
6.4600
6.3840
297,190,878
Sep 1, 2026
6.7800
6.9000
6.6700
6.6700
6.5915
299,221,765
Aug 31, 2026
6.6000
6.6800
6.4500
6.6700
6.5915
280,555,430
Aug 28, 2026
6.7800
6.8200
6.6500
6.7600
6.6805
321,118,938
Aug 27, 2026
6.6200
6.7800
6.6000
6.7600
6.6805
315,109,708
Aug 26, 2026
6.4500
6.8000
6.4400
6.7500
6.6706
485,224,712
Aug 25, 2026
6.6000
6.6500
6.3600
6.4300
6.3544
263,147,407
Aug 24, 2026
6.6900
6.7100
6.5100
6.6300
6.5520
271,534,205
Aug 21, 2026
6.3900
6.5900
6.3600
6.5900
6.5125
271,857,492
Aug 20, 2026
6.5000
6.6000
6.3600
6.4100
6.3346
270,670,885
Aug 19, 2026
6.4500
6.5000
6.3300
6.3700
6.2951
265,327,890
Aug 18, 2026
6.7000
6.7400
6.5900
6.6800
6.6014
238,737,825
Aug 17, 2026
6.7800
6.8500
6.6300
6.7900
6.7101
351,969,032
Aug 14, 2026
6.4200
6.5000
6.3600
6.5000
6.4235
207,797,507
Aug 13, 2026
6.6900
6.7000
6.4000
6.4200
6.3445
302,012,343
Aug 12, 2026
6.5500
6.7100
6.5500
6.6300
6.5520
242,735,774
Aug 11, 2026
6.9100
6.9700
6.5400
6.5600
6.4828
452,104,009
Aug 10, 2026
6.8800
7.0000
6.7800
6.9000
6.8188
389,350,434
Aug 7, 2026
6.5800
6.9800
6.5200
6.9600
6.8781
571,632,669
Aug 6, 2026
6.8200
6.8600
6.4800
6.5700
6.4927
443,618,387
Aug 5, 2026
6.4300
6.7000
6.3800
6.6700
6.5915
446,113,944
Aug 4, 2026
6.2400
6.3500
6.2000
6.3400
6.2654
260,517,777
Aug 3, 2026
6.2900
6.3500
6.1600
6.2300
6.1567
242,077,198
Jul 31, 2026
6.1900
6.2900
6.1600
6.2100
6.1369
260,666,342
Jul 30, 2026
6.1700
6.2100
6.0500
6.0900
6.0184
199,811,772
Jul 29, 2026
6.0900
6.1700
6.0200
6.1500
6.0776
192,690,770
Jul 28, 2026
6.0600
6.1300
6.0300
6.0800
6.0085
140,982,168
Jul 27, 2026
6.0900
6.1600
6.0200
6.1600
6.0875
184,371,907
Jul 24, 2026
6.0600
6.1400
6.0000
6.0100
5.9393
274,147,335
Jul 23, 2026
6.1000
6.3500
6.0600
6.3000
6.2259
393,419,814
Jul 22, 2026
6.0600
6.2500
6.0100
6.1000
6.0282
380,267,550
Jul 21, 2026
5.7900
5.9800
5.7400
5.9800
5.9096
264,597,807
Jul 20, 2026
5.8100
5.8700
5.6900
5.7500
5.6824
241,320,697
Jul 17, 2026
5.9500
5.9600
5.7600
5.7900
5.7219
274,454,937
Jul 16, 2026
5.9800
6.1400
5.9600
6.0500
5.9788
195,860,653
Jul 15, 2026
6.1900
6.2200
6.0300
6.0600
5.9887
242,144,292
Jul 14, 2026
5.8900
6.2400
5.8700
6.1900
6.1172
339,516,850
Jul 13, 2026
5.9800
5.9900
5.8500
5.8600
5.7911
214,666,226
Jul 10, 2026
6.0800
6.2900
6.0100
6.1000
6.0282
297,022,281
Jul 9, 2026
6.0000
6.0800
5.7200
6.0200
5.9492
345,969,633
Jul 8, 2026
6.0200
6.1500
5.9800
6.0400
5.9689
201,507,166
Jul 7, 2026
6.2000
6.2400
6.0400
6.0800
6.0085
275,513,232
Jul 6, 2026
6.4700
6.6800
6.2800
6.3000
6.2259
388,474,101
Jul 3, 2026
6.3200
6.5900
6.2900
6.4700
6.3939
491,144,488
Jul 2, 2026
6.3200
6.4400
6.1500
6.2100
6.1369
452,081,931
Jul 1, 2026
6.3200
6.4800
6.2000
6.2900
6.2160
363,030,774
Jun 30, 2026
6.2500
6.4200
6.1500
6.3600
6.2852
337,082,460
Jun 29, 2026
6.2400
6.4100
6.2200
6.3700
6.2951
407,487,094
Jun 26, 2026
6.7600
6.7900
6.1900
6.2200
6.1468
529,752,274
Jun 25, 2026
6.7400
6.8700
6.6300
6.6800
6.6014
489,144,685
Jun 24, 2026
6.8800
6.9900
6.6000
6.9400
6.8584
812,831,932
Jun 23, 2026
7.8600
7.8600
7.1400
7.1400
7.0560
695,624,481
Jun 22, 2026
7.7500
7.9400
7.4200
7.9300
7.8367
839,015,668
Jun 18, 2026
7.3900
8.0200
7.3800
7.6500
7.5600
856,039,540
Jun 17, 2026
7.5600
7.7000
7.3300
7.5600
7.4711
599,249,987
Jun 16, 2026
7.5600
7.6800
7.3800
7.5700
7.4809
823,990,169
Jun 15, 2026
7.3000
7.7100
7.2700
7.6600
7.5699
1,246,720,995
Jun 12, 2026
6.6000
7.1000
6.5500
7.1000
7.0165
628,978,721
Jun 11, 2026
6.3800
6.6300
6.2900
6.4500
6.3741
404,102,380
Jun 10, 2026
6.1200
6.4300
6.0600
6.3500
6.2753
442,797,255
Jun 9, 2026
6.1300
6.3300
6.0100
6.2500
6.1765
444,140,632
Jun 8, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
6.0400
6.2300
5.9000
5.9300
5.8602
441,117,472
Jun 5, 2026
6.6500
6.8100
6.4500
6.4900
6.3642
338,879,499
Jun 4, 2026
6.8500
6.8700
6.6600
6.6900
6.5604
481,077,498
Jun 3, 2026
6.9500
7.3000
6.9100
7.0700
6.9330
651,955,324
Jun 2, 2026
7.0100
7.1500
6.8600
7.0800
6.9428
548,267,434
Jun 1, 2026
6.9000
7.0500
6.8000
6.8200
6.6878
414,954,415
May 29, 2026
6.8600
7.2300
6.8500
6.9000
6.7663
748,483,944
May 28, 2026
6.4400
6.8400
6.2900
6.7500
6.6192
511,720,216
May 27, 2026
6.7700
6.8300
6.4300
6.4600
6.3348
355,112,452
May 26, 2026
6.7000
6.8800
6.5000
6.8300
6.6976
510,606,746
May 25, 2026
6.5000
6.8500
6.4500
6.7400
6.6094
686,901,301
May 22, 2026
5.8100
6.3600
5.7500
6.3600
6.2368
491,018,528
May 21, 2026
6.0300
6.1100
5.7700
5.7800
5.6680
270,976,649
May 20, 2026
5.9500
5.9800
5.7700
5.9200
5.8053
252,171,978
May 19, 2026
6.0800
6.0900
5.9100
6.0200
5.9033
240,544,011
May 18, 2026
6.0500
6.1100
5.9600
6.0800
5.9622
285,470,285
May 15, 2026
6.6400
6.6400
6.2000
6.2200
6.0995
434,634,864
May 14, 2026
6.9100
7.0000
6.6900
6.6900
6.5604
363,824,711
May 13, 2026
7.0300
7.2000
6.9300
6.9800
6.8447
393,504,159
May 12, 2026
7.0000
7.0700
6.8200
6.8900
6.7565
422,609,881
May 11, 2026
6.6700
6.9500
6.6700
6.8800
6.7467
491,118,502
May 8, 2026
6.4900
6.7200
6.4600
6.6700
6.5407
380,365,437
May 7, 2026
6.5900
6.6700
6.4500
6.5500
6.4231
346,937,513
May 6, 2026
6.2000
6.5100
6.1500
6.5000
6.3740
429,694,621
Apr 30, 2026
6.2900
6.3300
6.1000
6.1500
6.0308
263,964,473
Apr 29, 2026
5.9700
6.3500
5.9400
6.3300
6.2073
292,187,481
Apr 28, 2026
6.2500
6.2800
6.1000
6.2400
6.1191
205,852,807
Apr 27, 2026
6.2600
6.3600
6.2400
6.2900
6.1681
168,347,364
Apr 24, 2026
6.2300
6.3400
6.1500
6.2900
6.1681
213,706,082
Apr 23, 2026
6.6000
6.6700
6.2700
6.3000
6.1779
303,031,930
Apr 22, 2026
6.4000
6.5400
6.3700
6.5300
6.4035
220,975,579
Apr 21, 2026
6.4700
6.4900
6.3200
6.4500
6.3250
217,002,821
Apr 20, 2026
6.4500
6.6400
6.4500
6.5200
6.3937
326,197,027
Apr 17, 2026
6.3100
6.5200
6.3100
6.4300
6.3054
300,368,635
Apr 16, 2026
6.2500
6.3300
6.2200
6.3200
6.1975
208,931,300
Apr 15, 2026
6.4800
6.5400
6.2200
6.2700
6.1485
321,599,309
Apr 14, 2026
6.4000
6.4500
6.2600
6.3400
6.2171
283,310,003
Apr 13, 2026
6.0600
6.2500
6.0500
6.2300
6.1093
259,044,777
Apr 10, 2026
6.1600
6.2000
6.0800
6.0900
5.9720
214,274,836
Apr 9, 2026
6.0900
6.1600
6.0500
6.1000
5.9818
239,124,481
Apr 8, 2026
6.0300
6.2000
6.0100
6.1900
6.0700
371,874,215
Apr 7, 2026
5.7600
5.8500
5.7200
5.8200
5.7072
143,333,819
Apr 3, 2026
5.8500
5.8700
5.7300
5.7500
5.6386
120,413,801
Apr 2, 2026
5.9700
5.9700
5.7800
5.8300
5.7170
192,307,289
Apr 1, 2026
6.0100
6.0700
5.8900
5.9800
5.8641
257,598,373
Mar 31, 2026
5.9400
6.0300
5.8100
5.8100
5.6974
255,858,174
Mar 30, 2026
5.8200
5.9200
5.7800
5.9200
5.8053
228,743,942
Mar 27, 2026
5.6900
5.9000
5.6700
5.8600
5.7464
227,654,227
Mar 26, 2026
5.9000
5.9500
5.7400
5.7800
5.6680
253,466,451
Mar 25, 2026
5.9500
6.0300
5.8800
5.9100
5.7955
394,339,299
Mar 24, 2026
5.7700
5.8100
5.5900
5.8100
5.6974
410,396,491
Mar 23, 2026
5.8100
5.8900
5.5400
5.5900
5.4817
455,900,140
Mar 20, 2026
6.1700
6.1900
5.9400
5.9600
5.8445
315,289,661
Mar 19, 2026
6.2500
6.3400
6.0300
6.0800
5.9622
429,192,723
Mar 18, 2026
6.5600
6.6200
6.4100
6.5000
6.3740
287,039,962
Mar 17, 2026
6.6800
6.7800
6.5800
6.5900
6.4623
266,608,573
Mar 16, 2026
6.8400
6.8600
6.4600
6.6500
6.5211
486,939,126
Mar 13, 2026
7.1900
7.2000
6.9300
6.9500
6.8153
352,344,650
Mar 12, 2026
7.1600
7.2800
7.1000
7.1500
7.0114
257,122,724
Mar 11, 2026
7.3700
7.3900
7.1700
7.2200
7.0801
277,108,361
Mar 10, 2026
7.4000
7.4300
7.2800
7.3200
7.1782
244,666,404
Mar 9, 2026
7.2500
7.3300
7.1000
7.2800
7.1389
353,226,076
Mar 6, 2026
7.5200
7.6300
7.3700
7.4700
7.3252
321,884,546
Mar 5, 2026
7.8300
7.8600
7.5600
7.6600
7.5116
335,312,422
Mar 4, 2026
7.5000
7.9200
7.4600
7.7400
7.5900
386,902,807
Mar 3, 2026
8.1400
8.2100
7.7200
7.7600
7.6096
656,308,967
Mar 2, 2026
8.1100
8.6800
7.7500
8.4200
8.2568
843,478,192
Feb 27, 2026
7.5300
7.9400
7.5100
7.9300
7.7763
662,465,452
Feb 26, 2026
7.7600
7.7900
7.5400
7.5900
7.4429
462,453,887
Feb 25, 2026
7.5200
7.8500
7.4200
7.7300
7.5802
668,368,644
Feb 24, 2026
7.2500
7.6800
7.2100
7.5100
7.3645
658,843,348
Feb 13, 2026
7.1100
7.2000
7.0300
7.0500
6.9134
358,331,107
Feb 12, 2026
7.1800
7.3900
7.1600
7.2200
7.0801
496,442,013
Feb 11, 2026
7.0600
7.2900
7.0400
7.1800
7.0409
436,415,929
Feb 10, 2026
7.2200
7.3000
7.0800
7.1100
6.9722
405,035,059
Feb 9, 2026
7.2900
7.3100
7.1600
7.2100
7.0703
434,764,274
Feb 6, 2026
6.9300
7.2800
6.7900
7.1100
6.9722
641,246,870
Feb 5, 2026
7.4300
7.5400
7.0900
7.1900
7.0507
739,374,541
Feb 4, 2026
8.0800
8.0900
7.4900
7.6600
7.5116
965,848,258
Feb 3, 2026
7.0900
7.9500
6.8800
7.8400
7.6881
1,422,388,614
Feb 2, 2026
7.4400
7.4400
7.4400
7.4400
7.2958
82,363,400
Jan 30, 2026
8.8000
9.0800
8.2700
8.2700
8.1097
979,502,546
Jan 29, 2026
8.9200
9.1900
8.2300
9.1900
9.0119
1,596,332,976
Jan 28, 2026
7.7300
8.3500
7.4600
8.3500
8.1882
1,120,271,747
Jan 27, 2026
7.5200
8.0600
7.2100
7.5900
7.4429
1,288,377,142
Jan 26, 2026
7.3000
7.5500
7.1000
7.5500
7.4037
1,116,182,405
Jan 23, 2026
6.3200
6.8600
6.2600
6.8600
6.7271
867,568,770
Jan 22, 2026
6.1500
6.2400
6.0800
6.2400
6.1191
439,371,545
Jan 21, 2026
6.0200
6.2500
5.9600
6.2100
6.0897
484,391,892
Jan 20, 2026
5.9900
6.1000
5.8000
6.0400
5.9230
478,053,617
Jan 19, 2026
6.1300
6.1500
5.8000
5.9200
5.8053
485,326,664
Jan 16, 2026
6.1400
6.3900
6.0800
6.1200
6.0014
606,289,242
Jan 15, 2026
6.1100
6.3500
6.0600
6.1300
6.0112
585,361,534
Jan 14, 2026
6.0300
6.2500
6.0300
6.1200
6.0014
570,335,445
Jan 13, 2026
5.9300
6.1800
5.9000
5.9800
5.8641
500,107,924
Jan 12, 2026
6.0100
6.0500
5.8600
5.9300
5.8151
443,224,916
Jan 9, 2026
5.6700
5.9800
5.6500
5.9100
5.7955
520,480,240
Jan 8, 2026
5.7600
5.8900
5.6600
5.7000
5.5895
514,345,350
Jan 7, 2026
5.9300
6.0000
5.7800
5.8300
5.7170
536,518,333
Jan 6, 2026
5.9800
6.0500
5.8500
5.9200
5.8053
582,852,105
Jan 5, 2026
5.7600
5.8500
5.6600
5.8200
5.7072
744,951,982
Dec 31, 2025
5.7900
6.2000
5.7600
6.0100
5.8935
540,814,387
Dec 30, 2025
5.5600
5.8500
5.5500
5.8000
5.6876
352,390,747
Dec 29, 2025
6.1100
6.1400
5.7200
5.7300
5.6190
594,365,534
Dec 26, 2025
5.6400
5.9800
5.6200
5.9300
5.8151
589,746,518
Dec 25, 2025
5.5000
5.5600
5.4300
5.5200
5.4130
206,000,467
Dec 24, 2025
5.6000
5.6400
5.5100
5.5600
5.4523
249,889,596
Dec 23, 2025
5.5500
5.6400
5.5000
5.5200
5.4130
236,270,671
Dec 22, 2025
5.5000
5.5800
5.4800
5.5500
5.4425
235,457,810
Dec 19, 2025
5.4000
5.5000
5.3300
5.4600
5.3542
172,748,894
Dec 18, 2025
5.4000
5.5500
5.3600
5.4000
5.2954
157,004,756
Dec 17, 2025
5.2600
5.4700
5.2400
5.4300
5.3248
255,038,916
Dec 16, 2025
5.3500
5.4000
5.1800
5.2400
5.1385
233,643,839
Dec 15, 2025
5.3500
5.4700
5.3000
5.3900
5.2856
203,606,574
Dec 12, 2025
5.4900
5.5100
5.3900
5.4500
5.3444
260,421,409
Dec 11, 2025
5.5400
5.5900
5.3500
5.3500
5.2463
248,236,075
Dec 10, 2025
5.5400
5.5600
5.4400
5.4800
5.3738
201,458,301
Dec 9, 2025
5.7000
5.7000
5.4100
5.4700
5.3640
404,564,962
Dec 8, 2025
5.8600
5.8600
5.6100
5.7600
5.6484
409,992,372
Dec 5, 2025
5.6100
5.8400
5.6000
5.8400
5.7268
424,874,214
Dec 4, 2025
5.7100
5.7700
5.6100
5.6300
5.5209
376,665,237
Dec 3, 2025
5.4000
5.6000
5.3800
5.5400
5.4326
336,316,529
Dec 2, 2025
5.3600
5.4200
5.2800
5.4100
5.3052
227,488,716
Dec 1, 2025
5.3000
5.5400
5.2900
5.4200
5.3150
473,834,989
Nov 28, 2025
5.0600
5.1300
5.0200
5.1000
5.0012
166,067,195
Nov 27, 2025
5.1200
5.1600
5.0600
5.0700
4.9718
159,280,966
Nov 26, 2025
5.0000
5.1400
5.0000
5.0400
4.9423
211,756,028
Nov 25, 2025
4.9200
5.0400
4.9000
4.9900
4.8933
183,244,562
Nov 24, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
4.8500
4.9400
4.8200
4.8700
4.7756
200,484,113
Nov 21, 2025
5.0000
5.0100
4.8100
4.8400
4.6972
296,933,961
Nov 20, 2025
5.1200
5.1900
5.0600
5.1000
4.9495
188,243,392
Nov 19, 2025
5.0400
5.1400
5.0300
5.1200
4.9689
145,256,161
Nov 18, 2025
5.1500
5.1600
5.0000
5.0400
4.8913
241,310,168
Nov 17, 2025
5.2500
5.2800
5.1600
5.1900
5.0369
183,802,943
Nov 14, 2025
5.3200
5.3600
5.2500
5.2900
5.1339
206,101,528
Nov 13, 2025
5.3100
5.4500
5.3100
5.4000
5.2407
379,595,318
Nov 12, 2025
5.1600
5.2900
5.0600
5.2100
5.0563
228,236,111
Nov 11, 2025
5.3200
5.3700
5.1500
5.1700
5.0174
227,557,292
Nov 10, 2025
5.2800
5.3300
5.2100
5.2500
5.0951
230,602,473
Nov 7, 2025
5.2300
5.2700
5.1700
5.2100
5.0563
192,216,384
Nov 6, 2025
5.1500
5.2800
5.1300
5.2800
5.1242
285,045,366
Nov 5, 2025
4.9600
5.1500
4.9300
5.1100
4.9592
242,210,735
Nov 4, 2025
5.1000
5.1500
4.9700
5.0400
4.8913
278,618,575
Nov 3, 2025
5.2600
5.2700
5.0500
5.1800
5.0271
343,618,747
