China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.620 | 4.620 | 4.550 | 4.590 | 4.506 | 20,251,700 |
| 2024-07-26 | 4.560 | 4.640 | 4.550 | 4.600 | 4.516 | 25,508,388 |
| 2024-07-25 | 4.550 | 4.580 | 4.500 | 4.540 | 4.457 | 24,388,969 |
| 2024-07-24 | 4.640 | 4.660 | 4.560 | 4.590 | 4.506 | 28,248,725 |
| 2024-07-23 | 4.820 | 4.840 | 4.640 | 4.650 | 4.565 | 32,280,685 |
| 2024-07-22 | 4.890 | 4.910 | 4.780 | 4.820 | 4.732 | 32,495,444 |
| 2024-07-19 | 4.960 | 4.970 | 4.860 | 4.910 | 4.820 | 27,160,928 |
| 2024-07-18 | 5.020 | 5.030 | 4.900 | 5.000 | 4.909 | 28,832,624 |
| 2024-07-17 | 5.170 | 5.210 | 5.030 | 5.040 | 4.948 | 33,107,004 |
| 2024-07-16 | 5.170 | 5.220 | 5.130 | 5.190 | 5.095 | 30,296,314 |
| 2024-07-15 | 5.340 | 5.340 | 5.020 | 5.210 | 5.115 | 66,643,311 |
| 2024-07-12 | 5.450 | 5.470 | 5.360 | 5.420 | 5.321 | 33,370,939 |
| 2024-07-11 | 5.360 | 5.450 | 5.290 | 5.440 | 5.341 | 45,834,470 |
| 2024-07-10 | 5.360 | 5.400 | 5.230 | 5.280 | 5.184 | 40,480,958 |
| 2024-07-09 | 5.220 | 5.390 | 5.190 | 5.380 | 5.282 | 45,359,465 |
| 2024-07-08 | 5.310 | 5.350 | 5.210 | 5.230 | 5.135 | 40,575,078 |
| 2024-07-05 | 5.150 | 5.320 | 5.130 | 5.320 | 5.223 | 40,066,235 |
| 2024-07-04 | 5.280 | 5.300 | 5.150 | 5.170 | 5.076 | 30,689,587 |
| 2024-07-03 | 5.160 | 5.250 | 5.160 | 5.230 | 5.135 | 26,723,386 |
| 2024-07-02 | 5.200 | 5.250 | 5.150 | 5.180 | 5.085 | 26,402,000 |
| 2024-07-01 | 5.180 | 5.260 | 5.120 | 5.250 | 5.154 | 43,390,813 |
| 2024-06-28 | 4.990 | 5.150 | 4.980 | 5.080 | 4.987 | 33,778,000 |
| 2024-06-27 | 5.110 | 5.110 | 4.960 | 4.980 | 4.889 | 24,792,420 |
| 2024-06-26 | 5.020 | 5.120 | 4.960 | 5.110 | 5.017 | 29,333,204 |
| 2024-06-25 | 4.950 | 5.070 | 4.950 | 5.030 | 4.938 | 28,022,761 |
| 2024-06-24 | 5.060 | 5.090 | 4.930 | 4.950 | 4.860 | 34,756,600 |
| 2024-06-21 | 5.090 | 5.170 | 5.070 | 5.120 | 5.027 | 25,172,882 |
| 2024-06-20 | 5.130 | 5.230 | 5.050 | 5.070 | 4.977 | 31,248,824 |
| 2024-06-19 | 5.080 | 5.270 | 5.080 | 5.150 | 5.056 | 41,391,950 |
| 2024-06-18 | 5.050 | 5.130 | 5.020 | 5.080 | 4.987 | 24,518,261 |
| 2024-06-17 | 5.100 | 5.130 | 5.040 | 5.060 | 4.968 | 22,175,180 |
| 2024-06-14 | 5.030 | 5.110 | 5.020 | 5.090 | 4.997 | 27,194,337 |
| 2024-06-13 | 5.110 | 5.150 | 5.020 | 5.070 | 4.977 | 36,617,552 |
| 2024-06-12 | 5.120 | 5.180 | 5.100 | 5.140 | 5.046 | 31,709,694 |
| 2024-06-11 | 5.140 | 5.150 | 5.050 | 5.150 | 5.056 | 40,875,668 |
| 2024-06-07 | 5.260 | 5.300 | 5.140 | 5.240 | 5.144 | 50,392,648 |
| 2024-06-06 | 5.250 | 5.310 | 5.160 | 5.170 | 5.076 | 53,527,064 |
| 2024-06-05 | 5.330 | 5.370 | 5.180 | 5.190 | 5.095 | 72,120,137 |
| 2024-06-04 | 5.380 | 5.560 | 5.350 | 5.440 | 5.341 | 106,744,932 |
| 2024-06-03 | 5.270 | 5.280 | 5.130 | 5.190 | 5.095 | 40,759,197 |
| 2024-05-31 | 5.270 | 5.360 | 5.240 | 5.310 | 5.213 | 33,674,112 |
| 2024-05-30 | 5.500 | 5.550 | 5.270 | 5.290 | 5.193 | 63,156,640 |
| 2024-05-29 | 5.310 | 5.630 | 5.280 | 5.560 | 5.459 | 80,818,984 |
| 2024-05-28 | 5.330 | 5.470 | 5.300 | 5.330 | 5.233 | 50,018,340 |
| 2024-05-27 | 5.210 | 5.310 | 5.180 | 5.300 | 5.203 | 32,418,430 |
| 2024-05-24 | 5.190 | 5.290 | 5.170 | 5.230 | 5.135 | 31,794,384 |
| 2024-05-23 | 5.240 | 5.290 | 5.170 | 5.190 | 5.095 | 47,542,104 |
| 2024-05-22 | 5.450 | 5.510 | 5.350 | 5.370 | 5.272 | 45,231,670 |
| 2024-05-21 | 5.670 | 5.720 | 5.430 | 5.460 | 5.360 | 70,204,340 |
| 2024-05-20 | 5.480 | 5.710 | 5.450 | 5.670 | 5.566 | 96,433,518 |
| 2024-05-17 | 5.340 | 5.400 | 5.280 | 5.390 | 5.292 | 42,583,316 |
| 2024-05-16 | 5.470 | 5.530 | 5.340 | 5.360 | 5.262 | 50,404,137 |
| 2024-05-15 | 5.450 | 5.550 | 5.370 | 5.420 | 5.321 | 56,161,965 |
| 2024-05-14 | 5.450 | 5.530 | 5.410 | 5.460 | 5.360 | 48,172,692 |
| 2024-05-13 | 5.460 | 5.500 | 5.330 | 5.440 | 5.341 | 55,983,928 |
| 2024-05-10 | 5.410 | 5.560 | 5.380 | 5.520 | 5.419 | 83,586,822 |
| 2024-05-09 | 5.140 | 5.580 | 5.130 | 5.420 | 5.321 | 98,735,972 |
| 2024-05-08 | 5.190 | 5.230 | 5.110 | 5.160 | 5.066 | 42,313,388 |
| 2024-05-07 | 5.200 | 5.270 | 5.160 | 5.190 | 5.095 | 44,961,972 |
| 2024-05-06 | 5.140 | 5.220 | 5.070 | 5.190 | 5.095 | 51,825,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0550 CNY |
| 2025-06-26 | 0.0460 CNY |
| 2019-07-16 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.