China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.140 | 5.160 | 5.070 | 5.100 | 5.007 | 19,153,380 |
| 2021-11-08 | 5.060 | 5.170 | 5.050 | 5.140 | 5.046 | 21,625,346 |
| 2021-11-05 | 5.140 | 5.140 | 5.030 | 5.040 | 4.948 | 24,878,120 |
| 2021-11-04 | 5.160 | 5.190 | 5.100 | 5.150 | 5.056 | 19,374,703 |
| 2021-11-03 | 5.090 | 5.170 | 5.050 | 5.160 | 5.066 | 23,564,225 |
| 2021-11-02 | 5.290 | 5.320 | 5.040 | 5.120 | 5.027 | 28,759,148 |
| 2021-11-01 | 5.140 | 5.320 | 5.130 | 5.260 | 5.164 | 25,292,863 |
| 2021-10-29 | 5.100 | 5.170 | 5.060 | 5.140 | 5.046 | 23,692,189 |
| 2021-10-28 | 5.270 | 5.290 | 5.010 | 5.060 | 4.968 | 39,233,875 |
| 2021-10-27 | 5.390 | 5.410 | 5.260 | 5.280 | 5.184 | 32,689,789 |
| 2021-10-26 | 5.560 | 5.580 | 5.470 | 5.480 | 5.380 | 28,119,532 |
| 2021-10-25 | 5.500 | 5.560 | 5.420 | 5.540 | 5.439 | 25,335,639 |
| 2021-10-22 | 5.670 | 5.740 | 5.460 | 5.480 | 5.380 | 38,483,651 |
| 2021-10-21 | 5.810 | 5.880 | 5.730 | 5.760 | 5.655 | 39,415,531 |
| 2021-10-20 | 5.660 | 5.750 | 5.530 | 5.710 | 5.606 | 35,556,090 |
| 2021-10-19 | 5.760 | 5.860 | 5.730 | 5.810 | 5.704 | 33,880,444 |
| 2021-10-18 | 5.800 | 5.860 | 5.690 | 5.850 | 5.743 | 49,860,272 |
| 2021-10-15 | 5.680 | 5.780 | 5.610 | 5.640 | 5.537 | 33,798,015 |
| 2021-10-14 | 5.520 | 5.790 | 5.500 | 5.700 | 5.596 | 50,164,769 |
← NewerPage 21 of 21 · 1,219 trading days
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.