China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.970 | 7.250 | 6.950 | 7.210 | 7.144 | 51,996,351 |
| 2026-04-21 | 7.050 | 7.060 | 6.940 | 7.020 | 6.955 | 28,069,561 |
| 2026-04-20 | 7.020 | 7.130 | 7.010 | 7.070 | 7.005 | 45,311,342 |
| 2026-04-17 | 6.830 | 7.010 | 6.800 | 6.950 | 6.886 | 40,392,200 |
| 2026-04-16 | 6.720 | 6.860 | 6.720 | 6.860 | 6.797 | 36,873,458 |
| 2026-04-15 | 6.880 | 6.900 | 6.680 | 6.700 | 6.638 | 35,128,697 |
| 2026-04-14 | 6.970 | 6.980 | 6.730 | 6.800 | 6.738 | 34,069,089 |
| 2026-04-13 | 6.700 | 6.760 | 6.650 | 6.730 | 6.668 | 24,266,472 |
| 2026-04-10 | 6.800 | 6.830 | 6.700 | 6.710 | 6.648 | 30,812,254 |
| 2026-04-09 | 6.750 | 6.820 | 6.720 | 6.730 | 6.668 | 29,958,421 |
| 2026-04-08 | 6.700 | 6.870 | 6.690 | 6.860 | 6.797 | 50,557,992 |
| 2026-04-07 | 6.380 | 6.540 | 6.360 | 6.520 | 6.460 | 21,701,521 |
| 2026-04-03 | 6.500 | 6.530 | 6.370 | 6.370 | 6.311 | 21,004,995 |
| 2026-04-02 | 6.630 | 6.630 | 6.440 | 6.500 | 6.440 | 31,796,343 |
| 2026-04-01 | 6.750 | 6.800 | 6.580 | 6.650 | 6.589 | 33,689,809 |
| 2026-03-31 | 6.680 | 6.720 | 6.540 | 6.550 | 6.490 | 41,781,082 |
| 2026-03-30 | 6.570 | 6.730 | 6.520 | 6.700 | 6.638 | 47,474,800 |
| 2026-03-27 | 6.320 | 6.620 | 6.320 | 6.560 | 6.500 | 39,466,664 |
| 2026-03-26 | 6.470 | 6.560 | 6.400 | 6.420 | 6.361 | 37,214,427 |
| 2026-03-25 | 6.560 | 6.620 | 6.460 | 6.500 | 6.440 | 54,772,500 |
| 2026-03-24 | 6.280 | 6.410 | 6.160 | 6.400 | 6.341 | 55,961,912 |
| 2026-03-23 | 6.350 | 6.420 | 6.090 | 6.120 | 6.064 | 61,146,105 |
| 2026-03-20 | 6.770 | 6.800 | 6.500 | 6.510 | 6.450 | 46,081,088 |
| 2026-03-19 | 6.950 | 6.950 | 6.660 | 6.700 | 6.638 | 56,839,513 |
| 2026-03-18 | 7.120 | 7.160 | 6.990 | 7.100 | 7.035 | 38,412,941 |
| 2026-03-17 | 7.330 | 7.380 | 7.110 | 7.130 | 7.064 | 44,100,002 |
| 2026-03-16 | 7.400 | 7.490 | 7.130 | 7.310 | 7.243 | 63,200,765 |
| 2026-03-13 | 7.810 | 7.830 | 7.450 | 7.480 | 7.411 | 65,009,956 |
| 2026-03-12 | 7.750 | 7.820 | 7.610 | 7.730 | 7.659 | 53,424,799 |
| 2026-03-11 | 7.870 | 7.920 | 7.730 | 7.770 | 7.699 | 46,792,779 |
| 2026-03-10 | 7.950 | 8.010 | 7.820 | 7.840 | 7.768 | 52,254,636 |
| 2026-03-09 | 7.830 | 7.930 | 7.610 | 7.880 | 7.808 | 64,757,874 |
| 2026-03-06 | 7.960 | 8.100 | 7.810 | 7.960 | 7.887 | 57,426,032 |
| 2026-03-05 | 8.320 | 8.370 | 7.960 | 8.030 | 7.956 | 78,594,107 |
| 2026-03-04 | 7.960 | 8.440 | 7.960 | 8.150 | 8.075 | 95,150,491 |
| 2026-03-03 | 8.680 | 8.690 | 8.120 | 8.160 | 8.085 | 151,927,064 |
| 2026-03-02 | 9.010 | 9.070 | 8.550 | 8.810 | 8.729 | 191,803,681 |
| 2026-02-27 | 8.500 | 9.100 | 8.410 | 9.040 | 8.957 | 212,625,076 |
| 2026-02-26 | 8.720 | 9.150 | 8.530 | 8.550 | 8.471 | 286,110,567 |
| 2026-02-25 | 7.800 | 8.490 | 7.800 | 8.490 | 8.412 | 77,396,764 |
| 2026-02-24 | 7.580 | 7.780 | 7.560 | 7.720 | 7.649 | 87,273,074 |
| 2026-02-13 | 7.460 | 7.520 | 7.340 | 7.360 | 7.292 | 59,818,907 |
| 2026-02-12 | 7.500 | 7.760 | 7.480 | 7.610 | 7.540 | 73,299,938 |
| 2026-02-11 | 7.310 | 7.630 | 7.290 | 7.520 | 7.451 | 78,247,588 |
| 2026-02-10 | 7.420 | 7.430 | 7.310 | 7.330 | 7.263 | 44,608,337 |
| 2026-02-09 | 7.470 | 7.550 | 7.350 | 7.400 | 7.332 | 53,493,589 |
| 2026-02-06 | 7.110 | 7.450 | 7.040 | 7.310 | 7.243 | 72,472,440 |
| 2026-02-05 | 7.520 | 7.590 | 7.220 | 7.350 | 7.282 | 74,568,007 |
| 2026-02-04 | 7.700 | 7.790 | 7.460 | 7.640 | 7.570 | 93,395,095 |
| 2026-02-03 | 7.360 | 7.550 | 7.260 | 7.520 | 7.451 | 131,939,437 |
| 2026-02-02 | 7.330 | 7.500 | 7.140 | 7.150 | 7.084 | 211,348,502 |
| 2026-01-30 | 8.430 | 8.450 | 7.920 | 7.920 | 7.847 | 171,278,143 |
| 2026-01-29 | 9.300 | 9.530 | 8.500 | 8.800 | 8.719 | 360,493,985 |
| 2026-01-28 | 8.340 | 9.000 | 8.240 | 9.000 | 8.917 | 255,676,089 |
| 2026-01-27 | 8.530 | 8.550 | 7.970 | 8.180 | 8.105 | 231,090,263 |
| 2026-01-26 | 8.280 | 8.900 | 8.230 | 8.750 | 8.670 | 266,849,233 |
| 2026-01-23 | 7.840 | 8.240 | 7.670 | 8.090 | 8.016 | 184,327,375 |
| 2026-01-22 | 7.350 | 7.990 | 7.260 | 7.710 | 7.639 | 155,018,459 |
| 2026-01-21 | 7.220 | 7.440 | 7.190 | 7.410 | 7.342 | 121,055,751 |
| 2026-01-20 | 7.150 | 7.290 | 6.910 | 7.260 | 7.193 | 97,075,523 |
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.