China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.180 | 5.320 | 5.150 | 5.230 | 5.135 | 130,634,435 |
| 2024-04-26 | 4.700 | 4.920 | 4.670 | 4.890 | 4.801 | 60,261,047 |
| 2024-04-25 | 4.580 | 4.730 | 4.540 | 4.660 | 4.575 | 35,893,406 |
| 2024-04-24 | 4.510 | 4.630 | 4.480 | 4.620 | 4.536 | 37,050,118 |
| 2024-04-23 | 4.670 | 4.690 | 4.500 | 4.510 | 4.428 | 49,108,141 |
| 2024-04-22 | 4.890 | 5.010 | 4.740 | 4.740 | 4.653 | 47,869,205 |
| 2024-04-19 | 4.910 | 5.040 | 4.820 | 4.880 | 4.791 | 54,321,691 |
| 2024-04-18 | 4.900 | 4.970 | 4.830 | 4.920 | 4.830 | 43,986,240 |
| 2024-04-17 | 4.710 | 4.930 | 4.710 | 4.910 | 4.820 | 43,979,585 |
| 2024-04-16 | 4.960 | 4.980 | 4.690 | 4.700 | 4.614 | 51,260,570 |
| 2024-04-15 | 5.050 | 5.050 | 4.800 | 5.010 | 4.919 | 60,378,301 |
| 2024-04-12 | 5.090 | 5.180 | 5.040 | 5.090 | 4.997 | 45,029,340 |
| 2024-04-11 | 4.980 | 5.200 | 4.910 | 5.070 | 4.977 | 50,180,978 |
| 2024-04-10 | 5.150 | 5.170 | 4.980 | 5.020 | 4.928 | 57,311,647 |
| 2024-04-09 | 5.040 | 5.220 | 5.020 | 5.120 | 5.027 | 73,794,881 |
| 2024-04-08 | 5.050 | 5.320 | 5.030 | 5.080 | 4.987 | 134,482,159 |
| 2024-04-03 | 4.960 | 5.100 | 4.920 | 5.050 | 4.958 | 68,090,347 |
| 2024-04-02 | 4.840 | 4.960 | 4.810 | 4.950 | 4.860 | 55,929,180 |
| 2024-04-01 | 4.800 | 4.890 | 4.790 | 4.840 | 4.752 | 38,651,216 |
| 2024-03-29 | 4.650 | 4.770 | 4.630 | 4.770 | 4.683 | 15,702,804 |
| 2024-03-28 | 4.530 | 4.650 | 4.520 | 4.610 | 4.526 | 18,308,426 |
| 2024-03-27 | 4.620 | 4.660 | 4.510 | 4.520 | 4.437 | 16,444,540 |
| 2024-03-26 | 4.640 | 4.670 | 4.560 | 4.640 | 4.555 | 20,347,428 |
| 2024-03-25 | 4.630 | 4.750 | 4.630 | 4.660 | 4.575 | 23,161,346 |
| 2024-03-22 | 4.750 | 4.770 | 4.630 | 4.660 | 4.575 | 28,434,045 |
| 2024-03-21 | 4.800 | 4.840 | 4.730 | 4.780 | 4.693 | 25,116,780 |
| 2024-03-20 | 4.760 | 4.800 | 4.730 | 4.770 | 4.683 | 27,268,922 |
| 2024-03-19 | 4.750 | 4.880 | 4.730 | 4.780 | 4.693 | 39,440,087 |
| 2024-03-18 | 4.800 | 4.830 | 4.700 | 4.780 | 4.693 | 39,101,912 |
| 2024-03-15 | 4.580 | 4.770 | 4.560 | 4.770 | 4.683 | 54,911,508 |
| 2024-03-14 | 4.630 | 4.730 | 4.580 | 4.600 | 4.516 | 34,666,740 |
| 2024-03-13 | 4.590 | 4.620 | 4.560 | 4.600 | 4.516 | 20,175,889 |
| 2024-03-12 | 4.690 | 4.690 | 4.580 | 4.600 | 4.516 | 26,025,116 |
| 2024-03-11 | 4.650 | 4.690 | 4.620 | 4.680 | 4.595 | 24,968,694 |
| 2024-03-08 | 4.650 | 4.700 | 4.570 | 4.650 | 4.565 | 26,180,832 |
| 2024-03-07 | 4.560 | 4.740 | 4.560 | 4.650 | 4.565 | 51,624,438 |
| 2024-03-06 | 4.480 | 4.610 | 4.470 | 4.560 | 4.477 | 22,524,615 |
| 2024-03-05 | 4.530 | 4.590 | 4.500 | 4.510 | 4.428 | 19,434,300 |
| 2024-03-04 | 4.570 | 4.590 | 4.500 | 4.530 | 4.447 | 15,543,495 |
| 2024-03-01 | 4.540 | 4.590 | 4.520 | 4.560 | 4.477 | 17,810,829 |
| 2024-02-29 | 4.440 | 4.550 | 4.420 | 4.550 | 4.467 | 23,899,026 |
| 2024-02-28 | 4.580 | 4.670 | 4.470 | 4.470 | 4.388 | 35,616,843 |
| 2024-02-27 | 4.510 | 4.580 | 4.480 | 4.580 | 4.496 | 21,420,078 |
| 2024-02-26 | 4.560 | 4.600 | 4.510 | 4.530 | 4.447 | 22,471,224 |
| 2024-02-23 | 4.520 | 4.570 | 4.500 | 4.570 | 4.487 | 28,665,668 |
| 2024-02-22 | 4.500 | 4.540 | 4.460 | 4.540 | 4.457 | 23,857,342 |
| 2024-02-21 | 4.470 | 4.630 | 4.430 | 4.510 | 4.428 | 34,639,447 |
| 2024-02-20 | 4.470 | 4.510 | 4.440 | 4.500 | 4.418 | 19,659,364 |
| 2024-02-19 | 4.490 | 4.550 | 4.440 | 4.500 | 4.418 | 31,455,820 |
| 2024-02-08 | 4.540 | 4.610 | 4.440 | 4.490 | 4.408 | 47,570,944 |
| 2024-02-07 | 4.240 | 4.520 | 4.240 | 4.520 | 4.437 | 45,986,770 |
| 2024-02-06 | 4.010 | 4.350 | 3.980 | 4.290 | 4.212 | 30,711,405 |
| 2024-02-05 | 4.090 | 4.190 | 3.870 | 4.040 | 3.966 | 35,150,826 |
| 2024-02-02 | 4.250 | 4.410 | 4.060 | 4.160 | 4.084 | 29,298,364 |
| 2024-02-01 | 4.220 | 4.290 | 4.110 | 4.210 | 4.133 | 23,023,608 |
| 2024-01-31 | 4.300 | 4.370 | 4.190 | 4.220 | 4.143 | 21,219,200 |
| 2024-01-30 | 4.390 | 4.470 | 4.310 | 4.330 | 4.251 | 21,171,600 |
| 2024-01-29 | 4.460 | 4.560 | 4.420 | 4.440 | 4.359 | 32,255,970 |
| 2024-01-26 | 4.410 | 4.590 | 4.410 | 4.450 | 4.369 | 30,355,878 |
| 2024-01-25 | 4.160 | 4.400 | 4.140 | 4.400 | 4.320 | 32,528,318 |
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.