China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.150 | 4.240 | 4.120 | 4.140 | 4.064 | 18,159,690 |
| 2022-05-10 | 4.030 | 4.120 | 3.970 | 4.120 | 4.045 | 13,739,324 |
| 2022-05-09 | 4.020 | 4.100 | 3.970 | 4.060 | 3.986 | 11,619,641 |
| 2022-05-06 | 4.080 | 4.080 | 3.970 | 4.000 | 3.927 | 12,265,540 |
| 2022-05-05 | 4.130 | 4.170 | 4.070 | 4.130 | 4.055 | 14,374,101 |
| 2022-04-29 | 4.010 | 4.160 | 4.000 | 4.120 | 4.045 | 18,189,827 |
| 2022-04-28 | 4.040 | 4.080 | 3.920 | 4.000 | 3.927 | 15,003,942 |
| 2022-04-27 | 3.850 | 4.080 | 3.760 | 4.070 | 3.996 | 19,867,012 |
| 2022-04-26 | 4.000 | 4.060 | 3.870 | 3.880 | 3.809 | 19,920,532 |
| 2022-04-25 | 4.310 | 4.310 | 3.960 | 4.000 | 3.927 | 27,060,208 |
| 2022-04-22 | 4.390 | 4.450 | 4.280 | 4.380 | 4.300 | 17,084,424 |
| 2022-04-21 | 4.570 | 4.590 | 4.390 | 4.410 | 4.330 | 22,784,644 |
| 2022-04-20 | 4.750 | 4.760 | 4.570 | 4.600 | 4.516 | 22,074,584 |
| 2022-04-19 | 4.650 | 4.780 | 4.640 | 4.750 | 4.663 | 21,235,543 |
| 2022-04-18 | 4.660 | 4.670 | 4.590 | 4.620 | 4.536 | 19,706,522 |
| 2022-04-15 | 4.820 | 4.840 | 4.700 | 4.720 | 4.634 | 20,786,805 |
| 2022-04-14 | 4.780 | 4.870 | 4.710 | 4.830 | 4.742 | 33,870,294 |
| 2022-04-13 | 4.660 | 4.820 | 4.630 | 4.750 | 4.663 | 30,700,774 |
| 2022-04-12 | 4.550 | 4.670 | 4.490 | 4.660 | 4.575 | 17,272,843 |
| 2022-04-11 | 4.730 | 4.750 | 4.510 | 4.540 | 4.457 | 20,521,120 |
| 2022-04-08 | 4.670 | 4.730 | 4.570 | 4.730 | 4.644 | 17,528,646 |
| 2022-04-07 | 4.760 | 4.760 | 4.670 | 4.680 | 4.595 | 18,172,974 |
| 2022-04-06 | 4.650 | 4.790 | 4.630 | 4.790 | 4.703 | 25,974,337 |
| 2022-04-01 | 4.600 | 4.660 | 4.560 | 4.650 | 4.565 | 17,381,077 |
| 2022-03-31 | 4.600 | 4.670 | 4.580 | 4.610 | 4.526 | 18,628,998 |
| 2022-03-30 | 4.550 | 4.610 | 4.530 | 4.610 | 4.526 | 15,279,272 |
| 2022-03-29 | 4.610 | 4.620 | 4.520 | 4.550 | 4.467 | 17,050,772 |
| 2022-03-28 | 4.580 | 4.670 | 4.470 | 4.610 | 4.526 | 25,465,677 |
| 2022-03-25 | 4.540 | 4.670 | 4.530 | 4.590 | 4.506 | 24,761,531 |
| 2022-03-24 | 4.620 | 4.660 | 4.560 | 4.570 | 4.487 | 24,005,353 |
| 2022-03-23 | 4.610 | 4.650 | 4.580 | 4.600 | 4.516 | 13,948,047 |
| 2022-03-22 | 4.550 | 4.650 | 4.550 | 4.610 | 4.526 | 17,689,795 |
| 2022-03-21 | 4.640 | 4.670 | 4.530 | 4.590 | 4.506 | 19,433,778 |
| 2022-03-18 | 4.580 | 4.640 | 4.560 | 4.620 | 4.536 | 17,233,114 |
| 2022-03-17 | 4.580 | 4.660 | 4.560 | 4.580 | 4.496 | 23,391,916 |
| 2022-03-16 | 4.470 | 4.560 | 4.290 | 4.550 | 4.467 | 26,170,549 |
| 2022-03-15 | 4.790 | 4.790 | 4.400 | 4.450 | 4.369 | 35,852,469 |
| 2022-03-14 | 4.860 | 4.940 | 4.770 | 4.780 | 4.693 | 20,351,254 |
| 2022-03-11 | 4.860 | 4.970 | 4.750 | 4.930 | 4.840 | 22,995,411 |
| 2022-03-10 | 4.960 | 5.010 | 4.910 | 4.920 | 4.830 | 23,862,091 |
| 2022-03-09 | 5.000 | 5.110 | 4.700 | 4.920 | 4.830 | 50,792,968 |
| 2022-03-08 | 5.330 | 5.380 | 4.970 | 5.110 | 5.017 | 48,205,279 |
| 2022-03-07 | 5.360 | 5.380 | 5.240 | 5.270 | 5.174 | 20,834,423 |
| 2022-03-04 | 5.410 | 5.410 | 5.280 | 5.290 | 5.193 | 25,448,955 |
| 2022-03-03 | 5.370 | 5.480 | 5.360 | 5.430 | 5.331 | 34,128,384 |
| 2022-03-02 | 5.290 | 5.400 | 5.270 | 5.350 | 5.252 | 30,179,467 |
| 2022-03-01 | 5.310 | 5.320 | 5.240 | 5.290 | 5.193 | 18,557,580 |
| 2022-02-28 | 5.300 | 5.340 | 5.230 | 5.300 | 5.203 | 28,065,973 |
| 2022-02-25 | 5.220 | 5.300 | 5.200 | 5.240 | 5.144 | 25,404,560 |
| 2022-02-24 | 5.280 | 5.340 | 5.140 | 5.200 | 5.105 | 35,652,441 |
| 2022-02-23 | 5.230 | 5.300 | 5.230 | 5.300 | 5.203 | 15,886,504 |
| 2022-02-22 | 5.310 | 5.310 | 5.180 | 5.270 | 5.174 | 15,726,972 |
| 2022-02-21 | 5.290 | 5.320 | 5.250 | 5.280 | 5.184 | 13,199,432 |
| 2022-02-18 | 5.250 | 5.320 | 5.250 | 5.310 | 5.213 | 12,805,555 |
| 2022-02-17 | 5.280 | 5.320 | 5.240 | 5.290 | 5.193 | 16,572,177 |
| 2022-02-16 | 5.220 | 5.300 | 5.200 | 5.290 | 5.193 | 16,934,521 |
| 2022-02-15 | 5.230 | 5.250 | 5.140 | 5.190 | 5.095 | 13,255,106 |
| 2022-02-14 | 5.220 | 5.290 | 5.190 | 5.210 | 5.115 | 19,060,260 |
| 2022-02-11 | 5.280 | 5.310 | 5.210 | 5.230 | 5.135 | 21,046,946 |
| 2022-02-10 | 5.250 | 5.320 | 5.230 | 5.290 | 5.193 | 27,187,945 |
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.