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
2023-08-01	5.080	5.160	5.040	5.150	5.056	47,962,761
2023-07-31	4.950	5.090	4.950	5.060	4.968	36,446,827
2023-07-28	4.880	4.980	4.860	4.970	4.879	28,280,912
2023-07-27	4.980	4.980	4.900	4.910	4.820	20,676,060
2023-07-26	4.920	4.930	4.860	4.900	4.811	16,471,344
2023-07-25	4.830	4.920	4.820	4.910	4.820	30,186,638
2023-07-24	4.800	4.820	4.770	4.790	4.703	13,360,980
2023-07-21	4.820	4.870	4.790	4.820	4.732	20,724,643
2023-07-20	4.890	4.910	4.820	4.840	4.752	20,257,385
2023-07-19	4.870	4.900	4.850	4.890	4.801	17,468,035
2023-07-18	4.830	4.880	4.810	4.850	4.761	15,143,719
2023-07-17	4.830	4.890	4.770	4.850	4.761	19,761,477
2023-07-14	4.870	4.930	4.860	4.880	4.791	21,877,141
2023-07-13	4.850	4.930	4.840	4.870	4.781	20,340,786
2023-07-12	4.850	4.870	4.800	4.820	4.732	15,469,398
2023-07-11	4.820	4.870	4.790	4.870	4.781	15,089,400
2023-07-10	4.850	4.900	4.810	4.840	4.752	19,903,982
2023-07-07	4.870	4.920	4.760	4.850	4.761	34,206,685
2023-07-06	4.970	4.970	4.850	4.880	4.791	52,443,124
2023-07-05	4.790	5.040	4.770	5.030	4.938	88,883,063
2023-07-04	4.880	4.940	4.770	4.790	4.703	32,801,027
2023-07-03	4.730	4.810	4.710	4.780	4.693	18,865,963
2023-06-30	4.690	4.740	4.670	4.720	4.634	13,419,424
2023-06-29	4.640	4.730	4.610	4.680	4.595	14,192,163
2023-06-28	4.670	4.670	4.570	4.650	4.565	13,468,001
2023-06-27	4.520	4.690	4.520	4.660	4.575	17,354,770
2023-06-26	4.580	4.630	4.510	4.520	4.437	17,982,362
2023-06-21	4.670	4.710	4.600	4.600	4.516	15,187,960
2023-06-20	4.750	4.760	4.680	4.680	4.595	14,758,684
2023-06-19	4.800	4.830	4.740	4.760	4.673	18,490,134
2023-06-16	4.760	4.850	4.760	4.820	4.732	22,503,651
2023-06-15	4.730	4.760	4.690	4.750	4.663	15,287,088
2023-06-14	4.700	4.770	4.700	4.720	4.634	13,614,497
2023-06-13	4.690	4.730	4.670	4.700	4.614	9,806,911
2023-06-12	4.750	4.780	4.700	4.710	4.624	18,902,664
2023-06-09	4.780	4.800	4.750	4.770	4.683	11,119,343
2023-06-08	4.760	4.790	4.720	4.780	4.693	12,406,924
2023-06-07	4.760	4.800	4.740	4.760	4.673	12,046,494
2023-06-06	4.810	4.850	4.740	4.740	4.653	17,018,200
2023-06-05	4.820	4.830	4.780	4.820	4.732	19,280,913
2023-06-02	4.740	4.840	4.740	4.840	4.752	25,396,235
2023-06-01	4.680	4.770	4.670	4.730	4.644	18,102,221
2023-05-31	4.700	4.720	4.650	4.710	4.624	14,705,222
2023-05-30	4.660	4.730	4.590	4.720	4.634	17,395,903
2023-05-29	4.640	4.690	4.630	4.660	4.575	18,156,753
2023-05-26	4.640	4.680	4.550	4.640	4.555	29,473,290
2023-05-25	4.710	4.750	4.570	4.650	4.565	41,679,562
2023-05-24	4.780	4.820	4.700	4.720	4.634	35,783,394
2023-05-23	5.100	5.110	4.790	4.800	4.712	70,216,454
2023-05-22	5.170	5.200	5.100	5.110	5.017	29,943,109
2023-05-19	5.200	5.260	5.130	5.200	5.105	23,538,222
2023-05-18	5.190	5.320	5.170	5.220	5.125	33,235,073
2023-05-17	5.120	5.190	5.110	5.160	5.066	19,242,994
2023-05-16	5.250	5.260	5.130	5.140	5.046	29,556,669
2023-05-15	5.190	5.260	5.100	5.250	5.154	41,936,213
2023-05-12	5.370	5.370	5.160	5.160	5.066	51,724,022
2023-05-11	5.530	5.560	5.370	5.420	5.321	45,906,387
2023-05-10	5.580	5.730	5.500	5.550	5.449	94,965,142
2023-05-09	5.340	5.810	5.300	5.610	5.508	153,864,539
2023-05-08	5.100	5.300	5.090	5.280	5.184	50,518,658

← NewerPage 14 of 21 · 1,219 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.