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
2023-10-31	4.560	4.600	4.530	4.560	4.477	15,247,864
2023-10-30	4.510	4.580	4.500	4.560	4.477	17,176,262
2023-10-27	4.450	4.560	4.420	4.530	4.447	22,823,210
2023-10-26	4.440	4.490	4.380	4.470	4.388	26,360,760
2023-10-25	4.550	4.550	4.450	4.480	4.398	38,820,731
2023-10-24	4.470	4.550	4.460	4.530	4.447	18,660,896
2023-10-23	4.570	4.590	4.400	4.440	4.359	17,220,571
2023-10-20	4.570	4.640	4.570	4.570	4.487	10,634,340
2023-10-19	4.620	4.660	4.580	4.580	4.496	13,606,587
2023-10-18	4.700	4.710	4.630	4.630	4.545	11,666,990
2023-10-17	4.720	4.750	4.690	4.720	4.634	11,837,102
2023-10-16	4.770	4.790	4.700	4.730	4.644	12,728,949
2023-10-13	4.800	4.820	4.740	4.760	4.673	14,833,759
2023-10-12	4.760	4.840	4.740	4.820	4.732	18,458,735
2023-10-11	4.780	4.790	4.720	4.730	4.644	14,127,339
2023-10-10	4.790	4.840	4.750	4.770	4.683	13,259,700
2023-10-09	4.780	4.840	4.750	4.790	4.703	14,144,713
2023-09-28	4.760	4.820	4.760	4.800	4.712	14,833,832
2023-09-27	4.760	4.800	4.730	4.750	4.663	13,013,609
2023-09-26	4.810	4.810	4.750	4.760	4.673	12,691,627
2023-09-25	4.900	4.910	4.780	4.790	4.703	20,100,200
2023-09-22	4.870	4.920	4.850	4.900	4.811	14,493,400
2023-09-21	4.900	4.930	4.880	4.880	4.791	13,327,634
2023-09-20	4.930	4.940	4.900	4.920	4.830	14,130,050
2023-09-19	4.970	4.980	4.920	4.940	4.850	14,993,352
2023-09-18	5.000	5.010	4.940	4.990	4.899	19,792,541
2023-09-15	5.040	5.110	5.010	5.040	4.948	19,239,033
2023-09-14	4.980	5.040	4.960	5.010	4.919	15,762,520
2023-09-13	4.960	5.050	4.940	4.970	4.879	15,390,456
2023-09-12	5.030	5.070	4.970	4.980	4.889	12,174,360
2023-09-11	4.970	5.050	4.950	5.020	4.928	19,061,260
2023-09-08	4.980	5.010	4.940	4.970	4.879	15,303,128
2023-09-07	5.050	5.080	4.970	4.990	4.899	19,638,378
2023-09-06	5.040	5.090	5.020	5.080	4.987	18,062,763
2023-09-05	5.030	5.090	5.020	5.060	4.968	25,743,179
2023-09-04	4.990	5.080	4.950	5.080	4.987	38,930,895
2023-09-01	4.830	4.960	4.820	4.950	4.860	30,266,965
2023-08-31	4.870	4.960	4.810	4.820	4.732	19,959,269
2023-08-30	4.920	4.980	4.860	4.870	4.781	20,211,034
2023-08-29	4.790	4.980	4.740	4.940	4.850	42,657,053
2023-08-28	4.840	4.890	4.700	4.710	4.624	26,864,196
2023-08-25	4.660	4.710	4.610	4.630	4.545	14,607,089
2023-08-24	4.700	4.760	4.670	4.680	4.595	13,559,787
2023-08-23	4.770	4.770	4.660	4.670	4.585	15,441,600
2023-08-22	4.750	4.800	4.710	4.790	4.703	14,883,263
2023-08-21	4.770	4.830	4.730	4.730	4.644	11,486,880
2023-08-18	4.890	4.910	4.770	4.780	4.693	18,736,266
2023-08-17	4.840	4.910	4.780	4.910	4.820	13,516,860
2023-08-16	4.880	4.920	4.830	4.860	4.771	12,702,949
2023-08-15	4.910	4.930	4.840	4.900	4.811	13,031,200
2023-08-14	4.870	4.930	4.840	4.930	4.840	16,586,955
2023-08-11	5.060	5.070	4.910	4.920	4.830	22,379,500
2023-08-10	5.030	5.080	5.010	5.060	4.968	16,795,428
2023-08-09	5.110	5.110	5.040	5.060	4.968	18,818,580
2023-08-08	5.130	5.160	5.070	5.130	5.036	23,698,218
2023-08-07	5.140	5.220	5.060	5.150	5.056	33,829,581
2023-08-04	5.100	5.190	5.090	5.120	5.027	37,205,417
2023-08-03	5.140	5.160	5.050	5.110	5.017	48,956,801
2023-08-02	5.330	5.330	5.160	5.220	5.125	93,514,938
2023-08-01	5.080	5.160	5.040	5.150	5.056	47,962,761

← NewerPage 13 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.