China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.120 | 5.120 | 4.950 | 4.970 | 4.879 | 43,465,692 |
| 2024-10-28 | 4.990 | 5.100 | 4.970 | 5.100 | 5.007 | 46,618,361 |
| 2024-10-25 | 4.940 | 5.060 | 4.920 | 5.000 | 4.909 | 40,334,773 |
| 2024-10-24 | 4.970 | 4.990 | 4.880 | 4.950 | 4.860 | 26,270,200 |
| 2024-10-23 | 4.980 | 5.060 | 4.930 | 4.990 | 4.899 | 45,369,623 |
| 2024-10-22 | 4.910 | 5.000 | 4.860 | 4.970 | 4.879 | 43,839,012 |
| 2024-10-21 | 4.830 | 4.940 | 4.820 | 4.880 | 4.791 | 50,384,776 |
| 2024-10-18 | 4.690 | 4.900 | 4.680 | 4.820 | 4.732 | 43,163,073 |
| 2024-10-17 | 4.810 | 4.850 | 4.710 | 4.720 | 4.634 | 28,347,763 |
| 2024-10-16 | 4.750 | 4.850 | 4.730 | 4.790 | 4.703 | 29,608,329 |
| 2024-10-15 | 4.880 | 4.930 | 4.780 | 4.800 | 4.712 | 37,762,478 |
| 2024-10-14 | 4.910 | 4.970 | 4.820 | 4.920 | 4.830 | 44,809,706 |
| 2024-10-11 | 5.050 | 5.070 | 4.790 | 4.850 | 4.761 | 54,214,255 |
| 2024-10-10 | 4.840 | 5.200 | 4.770 | 5.000 | 4.909 | 87,113,205 |
| 2024-10-09 | 5.170 | 5.180 | 4.830 | 4.830 | 4.742 | 89,422,654 |
| 2024-10-08 | 5.700 | 5.700 | 5.110 | 5.330 | 5.233 | 139,530,806 |
| 2024-09-30 | 4.950 | 5.180 | 4.880 | 5.180 | 5.085 | 107,235,431 |
| 2024-09-27 | 4.480 | 4.760 | 4.470 | 4.710 | 4.624 | 69,873,020 |
| 2024-09-26 | 4.220 | 4.420 | 4.210 | 4.420 | 4.339 | 38,921,935 |
| 2024-09-25 | 4.300 | 4.390 | 4.240 | 4.250 | 4.172 | 43,282,414 |
| 2024-09-24 | 4.100 | 4.250 | 4.100 | 4.240 | 4.163 | 39,259,883 |
| 2024-09-23 | 4.080 | 4.120 | 4.060 | 4.070 | 3.996 | 14,969,200 |
| 2024-09-20 | 4.090 | 4.100 | 4.040 | 4.090 | 4.015 | 20,947,692 |
| 2024-09-19 | 3.960 | 4.090 | 3.920 | 4.090 | 4.015 | 36,162,046 |
| 2024-09-18 | 3.930 | 3.960 | 3.880 | 3.940 | 3.868 | 15,872,193 |
| 2024-09-13 | 3.980 | 4.010 | 3.930 | 3.940 | 3.868 | 20,460,209 |
| 2024-09-12 | 3.960 | 4.020 | 3.950 | 3.960 | 3.888 | 17,269,967 |
| 2024-09-11 | 3.950 | 3.980 | 3.920 | 3.960 | 3.888 | 14,193,478 |
| 2024-09-10 | 3.980 | 4.000 | 3.900 | 3.960 | 3.888 | 17,353,885 |
| 2024-09-09 | 3.970 | 3.990 | 3.930 | 3.960 | 3.888 | 17,575,302 |
| 2024-09-06 | 4.040 | 4.060 | 3.990 | 4.000 | 3.927 | 19,271,022 |
| 2024-09-05 | 4.020 | 4.070 | 4.000 | 4.040 | 3.966 | 16,437,602 |
| 2024-09-04 | 4.050 | 4.080 | 4.000 | 4.020 | 3.947 | 21,013,582 |
| 2024-09-03 | 4.050 | 4.120 | 4.050 | 4.080 | 4.006 | 19,551,184 |
| 2024-09-02 | 4.200 | 4.210 | 4.070 | 4.070 | 3.996 | 38,298,993 |
| 2024-08-30 | 4.180 | 4.270 | 4.150 | 4.220 | 4.143 | 42,995,693 |
| 2024-08-29 | 4.120 | 4.210 | 4.100 | 4.200 | 4.123 | 30,790,760 |
| 2024-08-28 | 4.220 | 4.280 | 4.130 | 4.140 | 4.064 | 43,738,771 |
| 2024-08-27 | 4.440 | 4.440 | 4.210 | 4.240 | 4.163 | 61,833,796 |
| 2024-08-26 | 4.470 | 4.540 | 4.460 | 4.540 | 4.457 | 19,254,800 |
| 2024-08-23 | 4.430 | 4.480 | 4.410 | 4.460 | 4.379 | 12,874,700 |
| 2024-08-22 | 4.500 | 4.520 | 4.440 | 4.450 | 4.369 | 13,379,028 |
| 2024-08-21 | 4.500 | 4.530 | 4.470 | 4.510 | 4.428 | 12,479,184 |
| 2024-08-20 | 4.580 | 4.600 | 4.490 | 4.500 | 4.418 | 21,795,781 |
| 2024-08-19 | 4.500 | 4.630 | 4.500 | 4.590 | 4.506 | 21,633,522 |
| 2024-08-16 | 4.620 | 4.620 | 4.520 | 4.520 | 4.437 | 15,480,922 |
| 2024-08-15 | 4.510 | 4.600 | 4.480 | 4.560 | 4.477 | 19,489,166 |
| 2024-08-14 | 4.600 | 4.610 | 4.520 | 4.520 | 4.437 | 14,316,302 |
| 2024-08-13 | 4.600 | 4.630 | 4.550 | 4.600 | 4.516 | 14,247,600 |
| 2024-08-12 | 4.610 | 4.620 | 4.560 | 4.570 | 4.487 | 13,705,536 |
| 2024-08-09 | 4.650 | 4.700 | 4.600 | 4.610 | 4.526 | 21,194,843 |
| 2024-08-08 | 4.610 | 4.620 | 4.540 | 4.590 | 4.506 | 18,151,817 |
| 2024-08-07 | 4.600 | 4.660 | 4.570 | 4.610 | 4.526 | 16,368,100 |
| 2024-08-06 | 4.650 | 4.670 | 4.560 | 4.620 | 4.536 | 19,014,496 |
| 2024-08-05 | 4.680 | 4.760 | 4.590 | 4.590 | 4.506 | 27,612,407 |
| 2024-08-02 | 4.740 | 4.780 | 4.710 | 4.740 | 4.653 | 17,863,352 |
| 2024-08-01 | 4.790 | 4.860 | 4.740 | 4.780 | 4.693 | 29,379,622 |
| 2024-07-31 | 4.600 | 4.780 | 4.580 | 4.780 | 4.693 | 35,041,740 |
| 2024-07-30 | 4.560 | 4.580 | 4.510 | 4.580 | 4.496 | 20,366,090 |
| 2024-07-29 | 4.620 | 4.620 | 4.550 | 4.590 | 4.506 | 20,251,700 |
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.