China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.890 | 4.940 | 4.880 | 4.920 | 4.830 | 15,986,464 |
| 2025-01-21 | 4.920 | 4.930 | 4.840 | 4.900 | 4.811 | 13,877,502 |
| 2025-01-20 | 4.950 | 4.970 | 4.890 | 4.900 | 4.811 | 17,433,404 |
| 2025-01-17 | 4.870 | 4.940 | 4.840 | 4.930 | 4.840 | 19,747,544 |
| 2025-01-16 | 4.880 | 4.890 | 4.830 | 4.890 | 4.801 | 27,126,198 |
| 2025-01-15 | 4.850 | 4.860 | 4.750 | 4.800 | 4.712 | 21,822,656 |
| 2025-01-14 | 4.750 | 4.870 | 4.740 | 4.850 | 4.761 | 27,594,282 |
| 2025-01-13 | 4.670 | 4.780 | 4.620 | 4.770 | 4.683 | 22,745,967 |
| 2025-01-10 | 4.770 | 4.830 | 4.690 | 4.700 | 4.614 | 21,042,032 |
| 2025-01-09 | 4.750 | 4.810 | 4.730 | 4.770 | 4.683 | 16,573,336 |
| 2025-01-08 | 4.900 | 4.910 | 4.700 | 4.790 | 4.703 | 30,807,644 |
| 2025-01-07 | 4.800 | 4.920 | 4.760 | 4.920 | 4.830 | 25,579,717 |
| 2025-01-06 | 4.750 | 4.870 | 4.680 | 4.800 | 4.712 | 23,476,531 |
| 2025-01-03 | 4.800 | 4.940 | 4.730 | 4.750 | 4.663 | 32,119,754 |
| 2025-01-02 | 4.930 | 4.980 | 4.740 | 4.800 | 4.712 | 29,295,001 |
| 2024-12-31 | 5.070 | 5.090 | 4.920 | 4.940 | 4.850 | 23,502,964 |
| 2024-12-30 | 5.120 | 5.140 | 5.050 | 5.080 | 4.987 | 20,276,862 |
| 2024-12-27 | 4.990 | 5.090 | 4.980 | 5.070 | 4.977 | 18,970,879 |
| 2024-12-26 | 4.950 | 5.030 | 4.950 | 5.000 | 4.909 | 13,417,446 |
| 2024-12-25 | 5.020 | 5.030 | 4.940 | 4.960 | 4.869 | 16,525,830 |
| 2024-12-24 | 4.980 | 5.050 | 4.970 | 5.030 | 4.938 | 17,162,034 |
| 2024-12-23 | 5.060 | 5.070 | 4.960 | 4.970 | 4.879 | 24,507,294 |
| 2024-12-20 | 5.110 | 5.120 | 5.040 | 5.050 | 4.958 | 18,567,100 |
| 2024-12-19 | 5.020 | 5.120 | 4.950 | 5.110 | 5.017 | 21,387,976 |
| 2024-12-18 | 5.080 | 5.140 | 5.070 | 5.080 | 4.987 | 21,383,214 |
| 2024-12-17 | 5.110 | 5.150 | 5.030 | 5.060 | 4.968 | 26,544,320 |
| 2024-12-16 | 5.140 | 5.200 | 5.100 | 5.130 | 5.036 | 20,700,264 |
| 2024-12-13 | 5.320 | 5.320 | 5.150 | 5.160 | 5.066 | 39,254,076 |
| 2024-12-12 | 5.320 | 5.370 | 5.280 | 5.350 | 5.252 | 29,426,777 |
| 2024-12-11 | 5.260 | 5.400 | 5.250 | 5.340 | 5.243 | 32,943,670 |
| 2024-12-10 | 5.420 | 5.430 | 5.260 | 5.270 | 5.174 | 46,751,934 |
| 2024-12-09 | 5.280 | 5.410 | 5.250 | 5.290 | 5.193 | 51,300,389 |
| 2024-12-06 | 5.180 | 5.280 | 5.150 | 5.270 | 5.174 | 36,256,532 |
| 2024-12-05 | 5.150 | 5.210 | 5.150 | 5.190 | 5.095 | 27,798,821 |
| 2024-12-04 | 5.300 | 5.340 | 5.180 | 5.210 | 5.115 | 40,455,543 |
| 2024-12-03 | 5.270 | 5.280 | 5.180 | 5.250 | 5.154 | 26,624,578 |
| 2024-12-02 | 5.150 | 5.280 | 5.130 | 5.260 | 5.164 | 37,299,672 |
| 2024-11-29 | 5.080 | 5.170 | 5.050 | 5.150 | 5.056 | 33,377,464 |
| 2024-11-28 | 5.080 | 5.150 | 5.070 | 5.100 | 5.007 | 25,116,053 |
| 2024-11-27 | 5.050 | 5.110 | 4.900 | 5.100 | 5.007 | 34,856,692 |
| 2024-11-26 | 5.070 | 5.120 | 5.030 | 5.050 | 4.958 | 22,068,557 |
| 2024-11-25 | 5.000 | 5.120 | 5.000 | 5.070 | 4.977 | 32,733,329 |
| 2024-11-22 | 5.150 | 5.210 | 5.030 | 5.050 | 4.958 | 50,118,006 |
| 2024-11-21 | 5.160 | 5.200 | 5.090 | 5.160 | 5.066 | 30,148,542 |
| 2024-11-20 | 5.130 | 5.180 | 5.100 | 5.170 | 5.076 | 34,556,751 |
| 2024-11-19 | 5.090 | 5.140 | 5.010 | 5.130 | 5.036 | 38,507,282 |
| 2024-11-18 | 5.120 | 5.190 | 5.030 | 5.060 | 4.968 | 43,605,754 |
| 2024-11-15 | 5.210 | 5.280 | 5.110 | 5.120 | 5.027 | 37,345,419 |
| 2024-11-14 | 5.370 | 5.410 | 5.220 | 5.240 | 5.144 | 42,806,212 |
| 2024-11-13 | 5.380 | 5.510 | 5.340 | 5.410 | 5.311 | 39,338,024 |
| 2024-11-12 | 5.530 | 5.570 | 5.360 | 5.420 | 5.321 | 60,074,922 |
| 2024-11-11 | 5.550 | 5.560 | 5.380 | 5.530 | 5.429 | 59,694,400 |
| 2024-11-08 | 5.680 | 5.730 | 5.470 | 5.490 | 5.390 | 90,837,488 |
| 2024-11-07 | 5.580 | 5.690 | 5.510 | 5.630 | 5.527 | 88,745,608 |
| 2024-11-06 | 5.600 | 5.790 | 5.530 | 5.640 | 5.537 | 139,729,169 |
| 2024-11-05 | 5.280 | 5.620 | 5.280 | 5.580 | 5.478 | 158,693,552 |
| 2024-11-04 | 5.480 | 5.480 | 5.190 | 5.280 | 5.184 | 162,942,049 |
| 2024-11-01 | 5.000 | 5.530 | 4.990 | 5.440 | 5.341 | 203,600,482 |
| 2024-10-31 | 4.920 | 5.060 | 4.880 | 5.030 | 4.938 | 49,258,912 |
| 2024-10-30 | 4.920 | 5.000 | 4.860 | 4.920 | 4.830 | 39,911,880 |
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.