China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.150 | 5.260 | 5.130 | 5.230 | 5.135 | 25,381,285 |
| 2022-02-08 | 5.020 | 5.160 | 4.990 | 5.150 | 5.056 | 21,876,598 |
| 2022-02-07 | 4.950 | 5.050 | 4.950 | 5.010 | 4.919 | 19,475,998 |
| 2022-01-28 | 4.930 | 4.940 | 4.760 | 4.890 | 4.801 | 15,243,327 |
| 2022-01-27 | 4.990 | 5.000 | 4.830 | 4.860 | 4.771 | 16,866,706 |
| 2022-01-26 | 4.930 | 5.040 | 4.930 | 4.990 | 4.899 | 14,906,036 |
| 2022-01-25 | 5.140 | 5.160 | 4.910 | 4.920 | 4.830 | 23,069,853 |
| 2022-01-24 | 5.120 | 5.160 | 5.070 | 5.120 | 5.027 | 12,381,838 |
| 2022-01-21 | 5.230 | 5.230 | 5.090 | 5.120 | 5.027 | 29,605,944 |
| 2022-01-20 | 5.290 | 5.380 | 5.200 | 5.220 | 5.125 | 20,585,432 |
| 2022-01-19 | 5.380 | 5.410 | 5.200 | 5.280 | 5.184 | 26,461,830 |
| 2022-01-18 | 5.410 | 5.430 | 5.360 | 5.390 | 5.292 | 14,136,595 |
| 2022-01-17 | 5.400 | 5.430 | 5.340 | 5.410 | 5.311 | 19,578,030 |
| 2022-01-14 | 5.500 | 5.530 | 5.380 | 5.390 | 5.292 | 25,661,056 |
| 2022-01-13 | 5.590 | 5.680 | 5.520 | 5.530 | 5.429 | 27,994,267 |
| 2022-01-12 | 5.540 | 5.600 | 5.530 | 5.600 | 5.498 | 24,024,737 |
| 2022-01-11 | 5.530 | 5.580 | 5.490 | 5.520 | 5.419 | 18,521,027 |
| 2022-01-10 | 5.550 | 5.580 | 5.510 | 5.540 | 5.439 | 16,143,775 |
| 2022-01-07 | 5.500 | 5.580 | 5.490 | 5.520 | 5.419 | 22,606,479 |
| 2022-01-06 | 5.470 | 5.530 | 5.450 | 5.500 | 5.400 | 16,978,014 |
| 2022-01-05 | 5.550 | 5.570 | 5.450 | 5.480 | 5.380 | 18,848,828 |
| 2022-01-04 | 5.470 | 5.550 | 5.450 | 5.540 | 5.439 | 22,825,244 |
| 2021-12-31 | 5.450 | 5.480 | 5.410 | 5.460 | 5.360 | 15,630,039 |
| 2021-12-30 | 5.440 | 5.520 | 5.430 | 5.460 | 5.360 | 20,458,170 |
| 2021-12-29 | 5.390 | 5.450 | 5.380 | 5.410 | 5.311 | 16,534,806 |
| 2021-12-28 | 5.380 | 5.420 | 5.360 | 5.400 | 5.301 | 17,865,437 |
| 2021-12-27 | 5.460 | 5.470 | 5.350 | 5.370 | 5.272 | 29,767,463 |
| 2021-12-24 | 5.660 | 5.730 | 5.500 | 5.500 | 5.400 | 41,930,583 |
| 2021-12-23 | 5.690 | 5.840 | 5.670 | 5.720 | 5.616 | 67,908,432 |
| 2021-12-22 | 5.600 | 5.610 | 5.530 | 5.550 | 5.449 | 23,039,230 |
| 2021-12-21 | 5.570 | 5.610 | 5.530 | 5.590 | 5.488 | 25,185,004 |
| 2021-12-20 | 5.630 | 5.680 | 5.510 | 5.560 | 5.459 | 38,776,142 |
| 2021-12-17 | 5.770 | 5.880 | 5.680 | 5.680 | 5.576 | 46,396,347 |
| 2021-12-16 | 5.790 | 5.800 | 5.670 | 5.750 | 5.645 | 37,402,730 |
| 2021-12-15 | 5.630 | 5.890 | 5.610 | 5.750 | 5.645 | 65,720,624 |
| 2021-12-14 | 5.670 | 5.680 | 5.560 | 5.580 | 5.478 | 32,016,921 |
| 2021-12-13 | 5.580 | 5.780 | 5.510 | 5.710 | 5.606 | 53,623,531 |
| 2021-12-10 | 5.600 | 5.650 | 5.550 | 5.580 | 5.478 | 24,615,990 |
| 2021-12-09 | 5.580 | 5.690 | 5.520 | 5.650 | 5.547 | 35,186,417 |
| 2021-12-08 | 5.590 | 5.620 | 5.540 | 5.570 | 5.468 | 23,158,998 |
| 2021-12-07 | 5.680 | 5.740 | 5.480 | 5.540 | 5.439 | 33,102,826 |
| 2021-12-06 | 5.570 | 5.750 | 5.570 | 5.630 | 5.527 | 40,208,335 |
| 2021-12-03 | 5.540 | 5.630 | 5.490 | 5.600 | 5.498 | 29,944,941 |
| 2021-12-02 | 5.540 | 5.650 | 5.490 | 5.580 | 5.478 | 33,531,431 |
| 2021-12-01 | 5.520 | 5.590 | 5.440 | 5.590 | 5.488 | 26,799,881 |
| 2021-11-30 | 5.600 | 5.640 | 5.500 | 5.530 | 5.429 | 37,895,594 |
| 2021-11-29 | 5.550 | 5.660 | 5.500 | 5.590 | 5.488 | 40,016,383 |
| 2021-11-26 | 5.530 | 5.840 | 5.460 | 5.700 | 5.596 | 62,649,998 |
| 2021-11-25 | 5.610 | 5.610 | 5.480 | 5.540 | 5.439 | 35,456,983 |
| 2021-11-24 | 5.380 | 5.630 | 5.360 | 5.580 | 5.478 | 49,217,251 |
| 2021-11-23 | 5.420 | 5.530 | 5.380 | 5.410 | 5.311 | 43,263,999 |
| 2021-11-22 | 5.300 | 5.380 | 5.240 | 5.370 | 5.272 | 33,452,215 |
| 2021-11-19 | 5.190 | 5.290 | 5.160 | 5.280 | 5.184 | 27,055,691 |
| 2021-11-18 | 5.130 | 5.270 | 5.120 | 5.240 | 5.144 | 36,230,334 |
| 2021-11-17 | 5.060 | 5.190 | 5.050 | 5.160 | 5.066 | 25,140,983 |
| 2021-11-16 | 5.140 | 5.140 | 5.050 | 5.050 | 4.958 | 19,183,608 |
| 2021-11-15 | 5.150 | 5.170 | 5.060 | 5.130 | 5.036 | 18,313,264 |
| 2021-11-12 | 5.160 | 5.220 | 5.120 | 5.150 | 5.056 | 25,701,594 |
| 2021-11-11 | 5.090 | 5.160 | 5.070 | 5.140 | 5.046 | 28,408,102 |
| 2021-11-10 | 5.100 | 5.130 | 4.990 | 5.120 | 5.027 | 27,822,745 |
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.