China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.800 | 5.830 | 5.720 | 5.830 | 5.724 | 80,961,813 |
| 2023-02-03 | 5.950 | 5.970 | 5.800 | 5.920 | 5.812 | 118,120,817 |
| 2023-02-02 | 6.260 | 6.260 | 5.950 | 6.010 | 5.900 | 200,725,021 |
| 2023-02-01 | 5.710 | 6.260 | 5.670 | 6.260 | 6.146 | 156,015,180 |
| 2023-01-31 | 5.800 | 5.850 | 5.630 | 5.690 | 5.586 | 141,310,281 |
| 2023-01-30 | 6.050 | 6.100 | 5.810 | 5.820 | 5.714 | 232,533,690 |
| 2023-01-20 | 5.170 | 5.690 | 5.150 | 5.690 | 5.586 | 123,671,140 |
| 2023-01-19 | 5.070 | 5.180 | 5.050 | 5.170 | 5.076 | 35,529,037 |
| 2023-01-18 | 5.020 | 5.100 | 4.970 | 5.080 | 4.987 | 21,205,438 |
| 2023-01-17 | 4.980 | 5.020 | 4.940 | 5.020 | 4.928 | 18,123,271 |
| 2023-01-16 | 4.950 | 5.000 | 4.910 | 4.980 | 4.889 | 22,382,200 |
| 2023-01-13 | 4.920 | 4.950 | 4.880 | 4.940 | 4.850 | 16,351,238 |
| 2023-01-12 | 4.870 | 4.950 | 4.850 | 4.890 | 4.801 | 17,321,648 |
| 2023-01-11 | 4.890 | 4.940 | 4.840 | 4.900 | 4.811 | 18,726,110 |
| 2023-01-10 | 4.900 | 4.920 | 4.850 | 4.860 | 4.771 | 18,115,400 |
| 2023-01-09 | 4.790 | 4.930 | 4.790 | 4.870 | 4.781 | 30,696,740 |
| 2023-01-06 | 4.760 | 4.870 | 4.750 | 4.780 | 4.693 | 32,577,804 |
| 2023-01-05 | 4.980 | 5.000 | 4.740 | 4.770 | 4.683 | 40,034,154 |
| 2023-01-04 | 4.840 | 4.840 | 4.760 | 4.820 | 4.732 | 15,517,152 |
| 2023-01-03 | 4.750 | 4.840 | 4.690 | 4.830 | 4.742 | 15,625,408 |
| 2022-12-30 | 4.750 | 4.780 | 4.700 | 4.750 | 4.663 | 12,928,332 |
| 2022-12-29 | 4.800 | 4.820 | 4.730 | 4.730 | 4.644 | 13,317,611 |
| 2022-12-28 | 4.780 | 4.890 | 4.750 | 4.830 | 4.742 | 16,580,436 |
| 2022-12-27 | 4.740 | 4.830 | 4.730 | 4.810 | 4.722 | 15,460,300 |
| 2022-12-26 | 4.700 | 4.750 | 4.680 | 4.730 | 4.644 | 11,219,510 |
| 2022-12-23 | 4.680 | 4.750 | 4.650 | 4.730 | 4.644 | 13,635,842 |
| 2022-12-22 | 4.810 | 4.840 | 4.700 | 4.700 | 4.614 | 18,489,776 |
| 2022-12-21 | 4.860 | 4.870 | 4.760 | 4.790 | 4.703 | 12,715,500 |
| 2022-12-20 | 4.830 | 4.880 | 4.800 | 4.810 | 4.722 | 13,405,453 |
| 2022-12-19 | 4.960 | 4.970 | 4.800 | 4.830 | 4.742 | 19,510,762 |
| 2022-12-16 | 4.950 | 5.030 | 4.910 | 4.950 | 4.860 | 16,978,066 |
| 2022-12-15 | 5.020 | 5.060 | 4.950 | 4.980 | 4.889 | 17,092,580 |
| 2022-12-14 | 5.020 | 5.110 | 5.020 | 5.050 | 4.958 | 18,525,216 |
| 2022-12-13 | 4.980 | 5.110 | 4.970 | 5.040 | 4.948 | 27,220,332 |
| 2022-12-12 | 5.130 | 5.180 | 4.960 | 4.980 | 4.889 | 39,128,178 |
| 2022-12-09 | 5.020 | 5.190 | 5.020 | 5.180 | 5.085 | 37,061,868 |
| 2022-12-08 | 5.080 | 5.110 | 5.010 | 5.030 | 4.938 | 19,296,300 |
| 2022-12-07 | 5.110 | 5.160 | 5.060 | 5.090 | 4.997 | 26,817,825 |
| 2022-12-06 | 5.240 | 5.250 | 5.110 | 5.140 | 5.046 | 37,739,549 |
| 2022-12-05 | 5.000 | 5.280 | 4.990 | 5.270 | 5.174 | 62,385,659 |
| 2022-12-02 | 5.050 | 5.050 | 4.930 | 4.970 | 4.879 | 18,606,644 |
| 2022-12-01 | 5.100 | 5.140 | 5.020 | 5.030 | 4.938 | 21,129,356 |
| 2022-11-30 | 5.070 | 5.100 | 5.010 | 5.020 | 4.928 | 27,235,933 |
| 2022-11-29 | 4.920 | 5.060 | 4.920 | 5.060 | 4.968 | 29,063,300 |
| 2022-11-28 | 4.900 | 4.940 | 4.750 | 4.930 | 4.840 | 27,690,280 |
| 2022-11-25 | 4.930 | 5.020 | 4.920 | 4.980 | 4.889 | 22,325,062 |
| 2022-11-24 | 4.950 | 5.020 | 4.920 | 4.940 | 4.850 | 24,448,600 |
| 2022-11-23 | 4.880 | 5.080 | 4.870 | 5.000 | 4.909 | 41,931,502 |
| 2022-11-22 | 4.880 | 5.000 | 4.820 | 4.890 | 4.801 | 31,864,883 |
| 2022-11-21 | 4.850 | 4.900 | 4.810 | 4.890 | 4.801 | 18,873,360 |
| 2022-11-18 | 4.960 | 4.970 | 4.860 | 4.860 | 4.771 | 22,195,017 |
| 2022-11-17 | 4.960 | 4.970 | 4.900 | 4.950 | 4.860 | 22,274,918 |
| 2022-11-16 | 5.050 | 5.070 | 4.940 | 4.990 | 4.899 | 22,838,764 |
| 2022-11-15 | 5.030 | 5.050 | 4.970 | 5.010 | 4.919 | 28,443,015 |
| 2022-11-14 | 5.200 | 5.200 | 4.980 | 5.010 | 4.919 | 41,243,455 |
| 2022-11-11 | 5.160 | 5.260 | 5.150 | 5.170 | 5.076 | 48,230,601 |
| 2022-11-10 | 5.040 | 5.150 | 5.000 | 5.080 | 4.987 | 36,482,424 |
| 2022-11-09 | 5.090 | 5.130 | 4.960 | 5.050 | 4.958 | 49,554,192 |
| 2022-11-08 | 4.820 | 5.020 | 4.780 | 4.980 | 4.889 | 56,408,113 |
| 2022-11-07 | 4.840 | 4.890 | 4.730 | 4.820 | 4.732 | 42,897,184 |
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.