China Nonferrous Mining Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	2.840	3.160	2.800	3.120	2.414	13,757,000
2021-11-30	2.680	2.880	2.680	2.840	2.198	6,733,500
2021-11-29	2.650	2.760	2.580	2.700	2.089	13,276,500
2021-11-26	2.800	2.810	2.660	2.700	2.089	4,144,000
2021-11-25	2.800	2.830	2.760	2.820	2.182	2,408,867
2021-11-24	2.810	2.810	2.740	2.790	2.159	1,926,000
2021-11-23	2.840	2.930	2.780	2.790	2.159	5,058,000
2021-11-22	2.950	2.950	2.820	2.840	2.198	5,148,425
2021-11-19	2.890	2.940	2.830	2.890	2.236	6,133,425
2021-11-18	2.960	2.960	2.840	2.850	2.206	5,705,000
2021-11-17	2.950	3.090	2.940	2.940	2.275	5,269,750
2021-11-16	2.900	3.020	2.870	2.970	2.298	8,459,000
2021-11-15	3.030	3.050	2.900	2.940	2.275	4,140,500
2021-11-12	3.020	3.090	2.980	3.020	2.337	3,853,000
2021-11-11	2.890	3.010	2.840	3.000	2.322	7,588,000
2021-11-10	3.000	3.020	2.840	2.970	2.298	9,348,000
2021-11-09	3.050	3.100	2.980	3.050	2.360	3,727,000
2021-11-08	2.990	3.080	2.990	3.050	2.360	6,479,200
2021-11-05	3.050	3.080	2.970	3.000	2.322	6,987,500
2021-11-04	3.150	3.170	3.050	3.130	2.422	15,872,600
2021-11-03	3.130	3.160	3.020	3.120	2.414	8,224,800
2021-11-02	3.180	3.240	3.050	3.140	2.430	4,659,000
2021-11-01	3.290	3.340	3.170	3.190	2.469	3,753,000
2021-10-29	3.190	3.340	3.190	3.340	2.585	4,808,400
2021-10-28	3.200	3.220	3.110	3.220	2.492	6,367,000
2021-10-27	3.360	3.390	3.240	3.260	2.523	11,817,000
2021-10-26	3.510	3.570	3.310	3.400	2.631	10,630,200
2021-10-25	3.550	3.580	3.430	3.510	2.716	3,916,000
2021-10-22	3.730	3.730	3.410	3.470	2.685	25,011,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.