China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.530 | 5.720 | 5.510 | 5.720 | 5.720 | 40,496,992 |
| 2026-07-20 | 5.490 | 5.580 | 5.450 | 5.520 | 5.520 | 29,544,615 |
| 2026-07-17 | 5.580 | 5.630 | 5.460 | 5.490 | 5.490 | 29,696,082 |
| 2026-07-16 | 5.620 | 5.680 | 5.570 | 5.620 | 5.620 | 21,257,283 |
| 2026-07-15 | 5.740 | 5.760 | 5.610 | 5.670 | 5.670 | 26,392,695 |
| 2026-07-14 | 5.440 | 5.760 | 5.440 | 5.750 | 5.750 | 32,909,105 |
| 2026-07-13 | 5.670 | 5.680 | 5.480 | 5.490 | 5.490 | 34,204,633 |
| 2026-07-10 | 5.760 | 5.880 | 5.670 | 5.760 | 5.760 | 33,221,816 |
| 2026-07-09 | 5.900 | 5.950 | 5.530 | 5.770 | 5.770 | 49,901,688 |
| 2026-07-08 | 6.100 | 6.150 | 5.970 | 5.980 | 5.925 | 36,575,379 |
| 2026-07-07 | 6.330 | 6.340 | 6.130 | 6.170 | 6.113 | 40,352,449 |
| 2026-07-06 | 6.540 | 6.710 | 6.360 | 6.390 | 6.331 | 60,727,957 |
| 2026-07-03 | 6.680 | 6.740 | 6.490 | 6.530 | 6.470 | 55,080,728 |
| 2026-07-02 | 6.540 | 6.760 | 6.420 | 6.550 | 6.490 | 59,915,632 |
| 2026-07-01 | 6.510 | 6.750 | 6.460 | 6.580 | 6.520 | 57,518,261 |
| 2026-06-30 | 6.640 | 6.650 | 6.380 | 6.570 | 6.510 | 62,160,533 |
| 2026-06-29 | 6.470 | 7.020 | 6.450 | 6.730 | 6.668 | 78,044,057 |
| 2026-06-26 | 6.930 | 6.960 | 6.500 | 6.500 | 6.440 | 80,790,108 |
| 2026-06-25 | 6.880 | 7.220 | 6.740 | 6.970 | 6.906 | 81,731,979 |
| 2026-06-24 | 7.170 | 7.380 | 6.850 | 7.070 | 7.005 | 90,422,048 |
| 2026-06-23 | 7.700 | 7.940 | 7.090 | 7.150 | 7.084 | 151,968,782 |
| 2026-06-22 | 7.110 | 7.650 | 7.070 | 7.630 | 7.560 | 139,064,996 |
| 2026-06-18 | 6.900 | 7.240 | 6.880 | 7.050 | 6.985 | 78,101,840 |
| 2026-06-17 | 7.090 | 7.130 | 6.910 | 6.960 | 6.896 | 57,214,227 |
| 2026-06-16 | 7.100 | 7.180 | 7.010 | 7.110 | 7.045 | 82,000,763 |
| 2026-06-15 | 7.050 | 7.220 | 6.960 | 7.220 | 7.154 | 129,253,055 |
| 2026-06-12 | 6.650 | 6.960 | 6.520 | 6.960 | 6.896 | 73,391,392 |
| 2026-06-11 | 6.310 | 6.420 | 6.250 | 6.330 | 6.272 | 31,212,350 |
| 2026-06-10 | 6.310 | 6.440 | 6.220 | 6.360 | 6.302 | 31,533,207 |
| 2026-06-09 | 6.340 | 6.410 | 6.170 | 6.390 | 6.331 | 35,794,580 |
| 2026-06-08 | 6.520 | 6.540 | 6.150 | 6.270 | 6.212 | 56,728,527 |
| 2026-06-05 | 6.800 | 6.960 | 6.650 | 6.720 | 6.658 | 52,758,469 |
| 2026-06-04 | 6.950 | 7.040 | 6.690 | 6.830 | 6.767 | 70,526,108 |
| 2026-06-03 | 6.800 | 7.270 | 6.770 | 7.050 | 6.985 | 66,342,460 |
| 2026-06-02 | 6.780 | 6.890 | 6.660 | 6.850 | 6.787 | 42,598,370 |
| 2026-06-01 | 6.660 | 6.820 | 6.660 | 6.760 | 6.698 | 27,932,136 |
| 2026-05-29 | 6.910 | 7.070 | 6.670 | 6.700 | 6.638 | 41,696,521 |
| 2026-05-28 | 6.710 | 6.930 | 6.600 | 6.890 | 6.827 | 40,112,009 |
| 2026-05-27 | 7.110 | 7.120 | 6.700 | 6.750 | 6.688 | 60,801,493 |
| 2026-05-26 | 7.010 | 7.170 | 6.840 | 7.170 | 7.104 | 46,385,013 |
| 2026-05-25 | 7.170 | 7.240 | 6.960 | 7.040 | 6.975 | 35,122,518 |
| 2026-05-22 | 6.750 | 7.200 | 6.720 | 7.100 | 7.035 | 53,404,623 |
| 2026-05-21 | 7.100 | 7.180 | 6.710 | 6.720 | 6.658 | 48,707,973 |
| 2026-05-20 | 6.940 | 7.040 | 6.790 | 6.960 | 6.896 | 38,323,792 |
| 2026-05-19 | 7.090 | 7.090 | 6.830 | 7.000 | 6.936 | 38,190,578 |
| 2026-05-18 | 6.940 | 7.140 | 6.800 | 7.100 | 7.035 | 42,750,900 |
| 2026-05-15 | 7.380 | 7.390 | 7.000 | 7.070 | 7.005 | 57,344,848 |
| 2026-05-14 | 7.530 | 7.670 | 7.400 | 7.400 | 7.332 | 55,385,927 |
| 2026-05-13 | 7.510 | 7.630 | 7.500 | 7.540 | 7.471 | 49,251,736 |
| 2026-05-12 | 7.710 | 7.770 | 7.480 | 7.520 | 7.451 | 60,724,568 |
| 2026-05-11 | 7.490 | 7.790 | 7.480 | 7.660 | 7.590 | 83,197,071 |
| 2026-05-08 | 7.410 | 7.570 | 7.360 | 7.480 | 7.411 | 53,046,550 |
| 2026-05-07 | 7.320 | 7.530 | 7.310 | 7.490 | 7.421 | 73,995,717 |
| 2026-05-06 | 7.030 | 7.310 | 7.030 | 7.270 | 7.203 | 60,401,453 |
| 2026-04-30 | 7.020 | 7.110 | 6.960 | 7.010 | 6.946 | 32,998,174 |
| 2026-04-29 | 6.740 | 7.090 | 6.720 | 7.070 | 7.005 | 51,233,023 |
| 2026-04-28 | 6.910 | 6.920 | 6.750 | 6.810 | 6.747 | 33,459,662 |
| 2026-04-27 | 6.910 | 6.990 | 6.870 | 6.940 | 6.876 | 29,064,328 |
| 2026-04-24 | 6.900 | 6.980 | 6.790 | 6.920 | 6.856 | 33,230,687 |
| 2026-04-23 | 7.190 | 7.200 | 6.880 | 6.930 | 6.866 | 53,482,220 |
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.