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
2022-11-04	4.740	4.750	4.620	4.710	4.624	33,369,357
2022-11-03	4.590	4.650	4.560	4.610	4.526	16,205,637
2022-11-02	4.570	4.650	4.550	4.620	4.536	25,769,520
2022-11-01	4.460	4.590	4.460	4.590	4.506	25,672,977
2022-10-31	4.370	4.530	4.370	4.470	4.388	25,361,461
2022-10-28	4.670	4.680	4.400	4.420	4.339	35,963,408
2022-10-27	4.450	4.560	4.440	4.520	4.437	23,326,860
2022-10-26	4.380	4.490	4.370	4.450	4.369	20,209,246
2022-10-25	4.440	4.440	4.310	4.380	4.300	27,965,653
2022-10-24	4.580	4.640	4.440	4.460	4.379	48,458,264
2022-10-21	4.480	4.920	4.440	4.650	4.565	56,983,737
2022-10-20	4.490	4.520	4.410	4.470	4.388	15,654,937
2022-10-19	4.550	4.570	4.500	4.500	4.418	16,927,506
2022-10-18	4.560	4.610	4.530	4.570	4.487	16,556,666
2022-10-17	4.520	4.600	4.500	4.570	4.487	19,806,871
2022-10-14	4.530	4.580	4.500	4.560	4.477	22,302,551
2022-10-13	4.710	4.740	4.470	4.510	4.428	28,697,411
2022-10-12	4.390	4.500	4.330	4.500	4.418	21,826,166
2022-10-11	4.320	4.400	4.290	4.390	4.310	15,831,377
2022-10-10	4.410	4.460	4.300	4.320	4.241	20,595,518
2022-09-30	4.390	4.490	4.380	4.400	4.320	19,730,295
2022-09-29	4.550	4.570	4.410	4.430	4.349	36,462,970
2022-09-28	4.700	4.710	4.500	4.510	4.428	40,123,511
2022-09-27	4.810	4.820	4.590	4.710	4.624	40,553,640
2022-09-26	5.020	5.060	4.710	4.740	4.653	44,613,353
2022-09-23	5.050	5.190	5.020	5.080	4.987	46,588,652
2022-09-22	4.880	5.170	4.870	5.070	4.977	72,155,251
2022-09-21	4.650	4.970	4.590	4.930	4.840	39,716,119
2022-09-20	4.590	4.710	4.570	4.660	4.575	19,226,210
2022-09-19	4.610	4.660	4.480	4.550	4.467	25,263,356
2022-09-16	4.900	4.900	4.610	4.610	4.526	34,612,576
2022-09-15	5.030	5.060	4.840	4.900	4.811	26,961,764
2022-09-14	5.020	5.090	5.000	5.020	4.928	24,720,486
2022-09-13	5.110	5.180	5.070	5.090	4.997	22,939,700
2022-09-09	5.100	5.150	5.070	5.120	5.027	28,095,338
2022-09-08	5.110	5.140	5.050	5.080	4.987	29,840,294
2022-09-07	5.010	5.190	4.980	5.090	4.997	65,346,753
2022-09-06	4.930	5.050	4.920	5.020	4.928	36,781,576
2022-09-05	4.860	4.920	4.840	4.910	4.820	18,492,887
2022-09-02	4.790	4.950	4.780	4.870	4.781	27,458,191
2022-09-01	4.890	4.920	4.740	4.770	4.683	27,629,696
2022-08-31	4.980	5.110	4.900	4.900	4.811	40,525,382
2022-08-30	5.010	5.100	4.970	5.010	4.919	43,112,294
2022-08-29	4.860	5.000	4.850	4.980	4.889	24,583,803
2022-08-26	4.890	5.000	4.880	4.950	4.860	30,467,528
2022-08-25	4.800	4.930	4.760	4.930	4.840	25,436,224
2022-08-24	4.910	4.950	4.760	4.770	4.683	23,352,351
2022-08-23	4.890	4.930	4.850	4.910	4.820	16,570,172
2022-08-22	4.800	4.900	4.770	4.900	4.811	16,674,385
2022-08-19	4.910	4.910	4.820	4.820	4.732	15,809,721
2022-08-18	4.960	4.970	4.860	4.880	4.791	16,905,662
2022-08-17	5.030	5.040	4.920	4.950	4.860	20,346,944
2022-08-16	4.920	5.000	4.890	4.980	4.889	29,625,827
2022-08-15	4.900	4.950	4.880	4.910	4.820	15,098,835
2022-08-12	4.870	4.960	4.840	4.900	4.811	28,280,802
2022-08-11	4.820	4.880	4.770	4.860	4.771	22,834,231
2022-08-10	4.750	4.840	4.740	4.770	4.683	21,282,083
2022-08-09	4.760	4.800	4.710	4.760	4.673	15,699,437
2022-08-08	4.710	4.760	4.670	4.760	4.673	16,004,729
2022-08-05	4.670	4.750	4.620	4.750	4.663	22,802,213

← NewerPage 17 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.