China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.030	4.160	3.980	4.130	4.055	20,584,978
2024-01-23	3.880	4.000	3.850	3.970	3.898	13,553,476
2024-01-22	4.150	4.150	3.900	3.900	3.829	16,728,342
2024-01-19	4.160	4.200	4.130	4.150	4.074	8,191,459
2024-01-18	4.240	4.240	4.030	4.180	4.104	22,526,976
2024-01-17	4.370	4.370	4.250	4.260	4.182	13,265,650
2024-01-16	4.380	4.420	4.320	4.380	4.300	12,292,545
2024-01-15	4.430	4.430	4.370	4.400	4.320	7,426,844
2024-01-12	4.420	4.470	4.410	4.410	4.330	7,844,686
2024-01-11	4.360	4.440	4.350	4.420	4.339	10,639,257
2024-01-10	4.380	4.410	4.330	4.370	4.290	9,128,978
2024-01-09	4.350	4.420	4.330	4.370	4.290	9,984,192
2024-01-08	4.440	4.440	4.350	4.350	4.271	11,675,947
2024-01-05	4.490	4.540	4.430	4.440	4.359	12,210,208
2024-01-04	4.520	4.520	4.460	4.500	4.418	10,923,338
2024-01-03	4.500	4.540	4.500	4.520	4.437	10,425,900
2024-01-02	4.510	4.540	4.480	4.520	4.437	13,238,964
2023-12-29	4.470	4.510	4.460	4.500	4.418	9,408,500
2023-12-28	4.400	4.500	4.400	4.480	4.398	14,403,900
2023-12-27	4.340	4.410	4.310	4.410	4.330	9,718,552
2023-12-26	4.380	4.410	4.320	4.320	4.241	7,819,289
2023-12-25	4.410	4.410	4.360	4.390	4.310	6,786,200
2023-12-22	4.380	4.440	4.330	4.390	4.310	13,143,820
2023-12-21	4.300	4.390	4.300	4.370	4.290	8,603,300
2023-12-20	4.380	4.410	4.330	4.340	4.261	8,766,240
2023-12-19	4.400	4.400	4.340	4.360	4.280	10,518,448
2023-12-18	4.450	4.470	4.390	4.400	4.320	12,567,800
2023-12-15	4.440	4.510	4.440	4.470	4.388	18,244,857
2023-12-14	4.440	4.470	4.420	4.440	4.359	9,333,228
2023-12-13	4.440	4.450	4.410	4.410	4.330	10,357,900
2023-12-12	4.440	4.460	4.410	4.450	4.369	12,196,106
2023-12-11	4.430	4.480	4.370	4.470	4.388	16,060,713
2023-12-08	4.500	4.520	4.430	4.440	4.359	15,291,930
2023-12-07	4.530	4.540	4.460	4.500	4.418	13,539,987
2023-12-06	4.460	4.560	4.440	4.520	4.437	14,288,396
2023-12-05	4.570	4.570	4.470	4.470	4.388	16,872,300
2023-12-04	4.530	4.610	4.520	4.580	4.496	19,756,816
2023-12-01	4.490	4.540	4.470	4.520	4.437	11,755,500
2023-11-30	4.550	4.560	4.460	4.500	4.418	15,722,841
2023-11-29	4.560	4.590	4.540	4.560	4.477	10,931,466
2023-11-28	4.540	4.570	4.510	4.560	4.477	10,607,558
2023-11-27	4.530	4.560	4.510	4.540	4.457	10,365,321
2023-11-24	4.580	4.580	4.520	4.540	4.457	11,656,696
2023-11-23	4.550	4.590	4.520	4.590	4.506	12,140,866
2023-11-22	4.620	4.620	4.560	4.560	4.477	13,265,129
2023-11-21	4.630	4.660	4.600	4.610	4.526	15,206,584
2023-11-20	4.610	4.630	4.570	4.620	4.536	14,534,004
2023-11-17	4.560	4.610	4.540	4.610	4.526	14,606,900
2023-11-16	4.630	4.640	4.570	4.580	4.496	12,357,740
2023-11-15	4.610	4.660	4.610	4.640	4.555	17,625,102
2023-11-14	4.610	4.610	4.550	4.580	4.496	12,776,883
2023-11-13	4.510	4.610	4.490	4.600	4.516	21,772,516
2023-11-10	4.520	4.520	4.470	4.500	4.418	10,844,215
2023-11-09	4.520	4.570	4.510	4.520	4.437	11,256,419
2023-11-08	4.590	4.600	4.520	4.550	4.467	18,035,779
2023-11-07	4.590	4.620	4.550	4.600	4.516	18,230,356
2023-11-06	4.600	4.610	4.550	4.610	4.526	17,022,506
2023-11-03	4.520	4.580	4.520	4.540	4.457	11,760,042
2023-11-02	4.600	4.620	4.510	4.520	4.437	10,721,748
2023-11-01	4.550	4.600	4.530	4.570	4.487	15,257,802

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.