China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.200 | 5.210 | 5.030 | 5.100 | 5.007 | 36,985,535 |
| 2023-05-04 | 5.230 | 5.270 | 5.170 | 5.190 | 5.095 | 43,901,223 |
| 2023-04-28 | 5.200 | 5.280 | 5.130 | 5.270 | 5.174 | 37,886,034 |
| 2023-04-27 | 5.260 | 5.270 | 5.130 | 5.190 | 5.095 | 34,107,125 |
| 2023-04-26 | 5.300 | 5.340 | 5.200 | 5.240 | 5.144 | 29,086,403 |
| 2023-04-25 | 5.520 | 5.540 | 5.240 | 5.310 | 5.213 | 35,649,667 |
| 2023-04-24 | 5.640 | 5.650 | 5.420 | 5.460 | 5.360 | 40,268,094 |
| 2023-04-21 | 5.720 | 5.840 | 5.620 | 5.630 | 5.527 | 42,225,136 |
| 2023-04-20 | 5.770 | 5.770 | 5.660 | 5.750 | 5.645 | 42,548,721 |
| 2023-04-19 | 5.770 | 5.870 | 5.750 | 5.770 | 5.665 | 47,104,640 |
| 2023-04-18 | 5.830 | 5.890 | 5.760 | 5.810 | 5.704 | 48,895,434 |
| 2023-04-17 | 5.750 | 5.850 | 5.690 | 5.840 | 5.733 | 70,324,249 |
| 2023-04-14 | 5.680 | 5.750 | 5.630 | 5.730 | 5.625 | 55,869,341 |
| 2023-04-13 | 5.610 | 5.750 | 5.580 | 5.610 | 5.508 | 49,008,248 |
| 2023-04-12 | 5.560 | 5.680 | 5.530 | 5.630 | 5.527 | 66,741,534 |
| 2023-04-11 | 5.410 | 5.580 | 5.300 | 5.560 | 5.459 | 60,112,922 |
| 2023-04-10 | 5.380 | 5.530 | 5.370 | 5.410 | 5.311 | 31,846,136 |
| 2023-04-07 | 5.460 | 5.470 | 5.370 | 5.380 | 5.282 | 24,185,221 |
| 2023-04-06 | 5.410 | 5.510 | 5.350 | 5.470 | 5.370 | 28,659,536 |
| 2023-04-04 | 5.390 | 5.460 | 5.360 | 5.410 | 5.311 | 27,008,176 |
| 2023-04-03 | 5.490 | 5.500 | 5.360 | 5.400 | 5.301 | 40,891,900 |
| 2023-03-31 | 5.400 | 5.490 | 5.390 | 5.480 | 5.380 | 23,148,912 |
| 2023-03-30 | 5.400 | 5.430 | 5.290 | 5.420 | 5.321 | 28,659,928 |
| 2023-03-29 | 5.530 | 5.550 | 5.400 | 5.420 | 5.321 | 29,117,519 |
| 2023-03-28 | 5.550 | 5.650 | 5.500 | 5.510 | 5.409 | 26,654,956 |
| 2023-03-27 | 5.560 | 5.590 | 5.510 | 5.560 | 5.459 | 21,068,699 |
| 2023-03-24 | 5.650 | 5.660 | 5.550 | 5.590 | 5.488 | 23,081,146 |
| 2023-03-23 | 5.600 | 5.660 | 5.520 | 5.650 | 5.547 | 37,176,817 |
| 2023-03-22 | 5.600 | 5.710 | 5.560 | 5.600 | 5.498 | 31,079,215 |
| 2023-03-21 | 5.570 | 5.590 | 5.490 | 5.590 | 5.488 | 25,873,120 |
| 2023-03-20 | 5.600 | 5.650 | 5.530 | 5.550 | 5.449 | 34,733,677 |
| 2023-03-17 | 5.430 | 5.630 | 5.430 | 5.580 | 5.478 | 52,729,366 |
| 2023-03-16 | 5.560 | 5.570 | 5.370 | 5.390 | 5.292 | 44,865,854 |
| 2023-03-15 | 5.510 | 5.670 | 5.490 | 5.610 | 5.508 | 40,363,243 |
| 2023-03-14 | 5.560 | 5.690 | 5.470 | 5.490 | 5.390 | 43,529,634 |
| 2023-03-13 | 5.450 | 5.550 | 5.430 | 5.550 | 5.449 | 29,128,919 |
| 2023-03-10 | 5.550 | 5.590 | 5.430 | 5.450 | 5.351 | 31,075,509 |
| 2023-03-09 | 5.620 | 5.660 | 5.530 | 5.590 | 5.488 | 23,375,273 |
| 2023-03-08 | 5.560 | 5.640 | 5.500 | 5.610 | 5.508 | 34,429,699 |
| 2023-03-07 | 5.700 | 5.830 | 5.620 | 5.630 | 5.527 | 58,050,431 |
| 2023-03-06 | 5.770 | 5.870 | 5.660 | 5.710 | 5.606 | 42,140,034 |
| 2023-03-03 | 5.660 | 5.860 | 5.630 | 5.750 | 5.645 | 67,736,060 |
| 2023-03-02 | 5.740 | 5.740 | 5.650 | 5.660 | 5.557 | 33,200,604 |
| 2023-03-01 | 5.680 | 5.730 | 5.670 | 5.720 | 5.616 | 28,185,971 |
| 2023-02-28 | 5.670 | 5.710 | 5.630 | 5.700 | 5.596 | 25,080,270 |
| 2023-02-27 | 5.680 | 5.740 | 5.630 | 5.640 | 5.537 | 25,361,336 |
| 2023-02-24 | 5.750 | 5.750 | 5.670 | 5.710 | 5.606 | 29,099,737 |
| 2023-02-23 | 5.750 | 5.820 | 5.710 | 5.760 | 5.655 | 31,530,674 |
| 2023-02-22 | 5.790 | 5.850 | 5.720 | 5.790 | 5.684 | 48,054,342 |
| 2023-02-21 | 5.710 | 5.880 | 5.690 | 5.800 | 5.694 | 76,742,079 |
| 2023-02-20 | 5.540 | 5.730 | 5.540 | 5.730 | 5.625 | 57,661,383 |
| 2023-02-17 | 5.550 | 5.660 | 5.520 | 5.560 | 5.459 | 45,132,018 |
| 2023-02-16 | 5.650 | 5.720 | 5.460 | 5.500 | 5.400 | 65,305,046 |
| 2023-02-15 | 5.750 | 5.790 | 5.650 | 5.670 | 5.566 | 48,878,355 |
| 2023-02-14 | 5.700 | 5.840 | 5.660 | 5.750 | 5.645 | 70,262,563 |
| 2023-02-13 | 5.660 | 5.720 | 5.650 | 5.700 | 5.596 | 40,550,649 |
| 2023-02-10 | 5.750 | 5.780 | 5.670 | 5.690 | 5.586 | 44,968,781 |
| 2023-02-09 | 5.660 | 5.790 | 5.640 | 5.760 | 5.655 | 62,635,435 |
| 2023-02-08 | 5.810 | 5.840 | 5.650 | 5.660 | 5.557 | 90,072,946 |
| 2023-02-07 | 5.830 | 5.930 | 5.730 | 5.900 | 5.792 | 103,620,086 |
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.