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
2022-08-04	4.630	4.660	4.520	4.630	4.545	16,573,036
2022-08-03	4.610	4.730	4.590	4.600	4.516	22,603,549
2022-08-02	4.750	4.760	4.530	4.610	4.526	25,624,388
2022-08-01	4.810	4.860	4.750	4.810	4.722	16,822,247
2022-07-29	4.890	4.960	4.810	4.840	4.752	24,860,771
2022-07-28	4.870	4.910	4.830	4.880	4.791	23,809,486
2022-07-27	4.810	4.850	4.790	4.840	4.752	15,140,042
2022-07-26	4.760	4.840	4.730	4.840	4.752	15,470,268
2022-07-25	4.820	4.870	4.750	4.750	4.663	17,077,805
2022-07-22	4.860	4.930	4.760	4.820	4.732	20,021,942
2022-07-21	4.840	4.880	4.780	4.810	4.722	23,098,255
2022-07-20	4.850	4.860	4.800	4.840	4.752	16,406,347
2022-07-19	4.770	4.890	4.730	4.820	4.732	25,304,332
2022-07-18	4.630	4.770	4.620	4.760	4.673	29,147,363
2022-07-15	4.620	4.700	4.600	4.600	4.516	28,785,487
2022-07-14	4.600	4.600	4.540	4.570	4.487	12,709,200
2022-07-13	4.570	4.610	4.530	4.590	4.506	11,015,568
2022-07-12	4.650	4.660	4.540	4.570	4.487	19,794,329
2022-07-11	4.770	4.780	4.600	4.650	4.565	17,946,785
2022-07-08	4.810	4.830	4.710	4.730	4.644	16,427,883
2022-07-07	4.700	4.830	4.680	4.800	4.712	24,940,907
2022-07-06	4.770	4.780	4.620	4.660	4.575	24,500,194
2022-07-05	4.830	4.880	4.760	4.810	4.722	21,063,397
2022-07-04	4.840	4.870	4.800	4.830	4.742	16,258,001
2022-07-01	4.850	4.890	4.780	4.840	4.752	16,456,585
2022-06-30	4.890	4.930	4.820	4.830	4.742	17,154,499
2022-06-29	5.010	5.050	4.850	4.850	4.761	25,967,168
2022-06-28	4.920	5.040	4.910	5.030	4.938	30,068,503
2022-06-27	4.870	4.960	4.810	4.930	4.840	31,388,831
2022-06-24	4.870	4.900	4.820	4.870	4.781	22,418,462
2022-06-23	4.830	4.890	4.750	4.860	4.771	22,366,003
2022-06-22	4.870	4.890	4.780	4.780	4.693	23,719,222
2022-06-21	5.010	5.020	4.820	4.860	4.771	37,423,270
2022-06-20	5.090	5.110	5.000	5.020	4.928	34,714,282
2022-06-17	5.040	5.120	5.000	5.090	4.997	42,909,670
2022-06-16	5.070	5.170	5.030	5.070	4.977	39,041,298
2022-06-15	5.060	5.180	5.020	5.070	4.977	53,332,277
2022-06-14	5.020	5.100	4.950	5.090	4.997	43,467,769
2022-06-13	5.070	5.160	5.010	5.100	5.007	61,535,392
2022-06-10	4.960	5.150	4.960	5.090	4.997	77,747,293
2022-06-09	5.000	5.050	4.850	4.920	4.830	52,958,080
2022-06-08	5.010	5.140	4.930	5.090	4.997	73,194,978
2022-06-07	4.830	5.420	4.760	5.070	4.977	112,248,178
2022-06-06	5.070	5.180	4.880	4.930	4.840	127,510,999
2022-06-02	4.480	4.960	4.460	4.960	4.869	56,375,390
2022-06-01	4.410	4.520	4.400	4.510	4.428	19,101,956
2022-05-31	4.380	4.470	4.370	4.450	4.369	18,647,862
2022-05-30	4.310	4.420	4.300	4.400	4.320	17,881,161
2022-05-27	4.340	4.360	4.260	4.320	4.241	13,723,785
2022-05-26	4.310	4.340	4.220	4.310	4.231	12,526,880
2022-05-25	4.240	4.300	4.220	4.290	4.212	11,703,491
2022-05-24	4.450	4.460	4.220	4.220	4.143	24,367,578
2022-05-23	4.320	4.450	4.290	4.450	4.369	26,601,141
2022-05-20	4.230	4.310	4.190	4.300	4.222	26,670,873
2022-05-19	4.100	4.180	4.090	4.170	4.094	11,817,499
2022-05-18	4.140	4.190	4.130	4.180	4.104	12,325,860
2022-05-17	4.130	4.160	4.080	4.140	4.064	8,738,850
2022-05-16	4.160	4.200	4.100	4.130	4.055	12,029,562
2022-05-13	4.180	4.190	4.110	4.150	4.074	8,439,433
2022-05-12	4.120	4.180	4.090	4.150	4.074	12,482,578

← NewerPage 18 of 21 · 1,212 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.