China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.080 | 7.230 | 6.910 | 7.140 | 7.074 | 79,447,925 |
| 2026-01-16 | 7.070 | 7.310 | 7.050 | 7.080 | 7.015 | 98,756,631 |
| 2026-01-15 | 6.950 | 7.280 | 6.900 | 7.120 | 7.055 | 125,386,482 |
| 2026-01-14 | 6.980 | 7.130 | 6.860 | 6.930 | 6.866 | 91,167,338 |
| 2026-01-13 | 6.990 | 7.120 | 6.930 | 6.970 | 6.906 | 77,966,764 |
| 2026-01-12 | 7.120 | 7.160 | 6.930 | 7.020 | 6.955 | 79,299,813 |
| 2026-01-09 | 6.800 | 7.040 | 6.790 | 7.030 | 6.965 | 84,625,137 |
| 2026-01-08 | 6.820 | 7.070 | 6.780 | 6.840 | 6.777 | 71,914,946 |
| 2026-01-07 | 6.920 | 7.040 | 6.840 | 6.900 | 6.837 | 88,479,222 |
| 2026-01-06 | 6.700 | 6.970 | 6.690 | 6.890 | 6.827 | 90,763,060 |
| 2026-01-05 | 6.700 | 6.730 | 6.580 | 6.650 | 6.589 | 58,679,705 |
| 2025-12-31 | 6.490 | 6.740 | 6.490 | 6.640 | 6.579 | 82,779,107 |
| 2025-12-30 | 6.400 | 6.550 | 6.330 | 6.490 | 6.430 | 51,939,702 |
| 2025-12-29 | 6.600 | 6.640 | 6.470 | 6.530 | 6.470 | 69,283,900 |
| 2025-12-26 | 6.320 | 6.530 | 6.320 | 6.500 | 6.440 | 67,397,977 |
| 2025-12-25 | 6.320 | 6.330 | 6.230 | 6.280 | 6.222 | 27,639,116 |
| 2025-12-24 | 6.340 | 6.380 | 6.290 | 6.320 | 6.262 | 42,407,955 |
| 2025-12-23 | 6.290 | 6.410 | 6.230 | 6.310 | 6.252 | 57,287,792 |
| 2025-12-22 | 6.210 | 6.280 | 6.170 | 6.230 | 6.173 | 33,462,767 |
| 2025-12-19 | 6.040 | 6.180 | 6.030 | 6.160 | 6.103 | 35,307,534 |
| 2025-12-18 | 5.950 | 6.150 | 5.920 | 6.050 | 5.994 | 32,727,514 |
| 2025-12-17 | 5.870 | 5.990 | 5.820 | 5.980 | 5.925 | 29,312,963 |
| 2025-12-16 | 6.010 | 6.020 | 5.850 | 5.870 | 5.816 | 25,198,800 |
| 2025-12-15 | 5.960 | 6.080 | 5.950 | 6.040 | 5.984 | 20,245,272 |
| 2025-12-12 | 6.040 | 6.090 | 6.030 | 6.030 | 5.975 | 24,313,518 |
| 2025-12-11 | 6.130 | 6.160 | 5.980 | 5.990 | 5.935 | 25,571,015 |
| 2025-12-10 | 6.100 | 6.150 | 6.050 | 6.120 | 6.064 | 21,800,582 |
| 2025-12-09 | 6.230 | 6.240 | 6.070 | 6.100 | 6.044 | 33,741,547 |
| 2025-12-08 | 6.250 | 6.280 | 6.220 | 6.270 | 6.212 | 30,867,434 |
| 2025-12-05 | 6.050 | 6.260 | 6.030 | 6.240 | 6.183 | 51,914,974 |
| 2025-12-04 | 6.140 | 6.170 | 6.040 | 6.050 | 5.994 | 28,662,779 |
| 2025-12-03 | 6.050 | 6.150 | 6.030 | 6.090 | 6.034 | 25,347,522 |
| 2025-12-02 | 6.120 | 6.140 | 6.030 | 6.060 | 6.004 | 22,756,708 |
| 2025-12-01 | 6.110 | 6.270 | 6.110 | 6.130 | 6.074 | 42,283,562 |
| 2025-11-28 | 5.920 | 6.040 | 5.900 | 6.030 | 5.975 | 25,579,538 |
| 2025-11-27 | 5.960 | 6.010 | 5.930 | 5.930 | 5.876 | 23,660,240 |
| 2025-11-26 | 6.000 | 6.020 | 5.910 | 5.920 | 5.866 | 21,973,111 |
| 2025-11-25 | 5.950 | 6.050 | 5.930 | 6.000 | 5.945 | 29,842,268 |
| 2025-11-24 | 5.900 | 5.960 | 5.820 | 5.900 | 5.846 | 32,402,423 |
| 2025-11-21 | 6.200 | 6.200 | 5.820 | 5.820 | 5.767 | 62,547,462 |
| 2025-11-20 | 6.250 | 6.380 | 6.230 | 6.260 | 6.202 | 40,557,360 |
| 2025-11-19 | 6.210 | 6.300 | 6.160 | 6.240 | 6.183 | 34,616,169 |
| 2025-11-18 | 6.430 | 6.440 | 6.160 | 6.220 | 6.163 | 59,219,639 |
| 2025-11-17 | 6.550 | 6.560 | 6.440 | 6.460 | 6.401 | 41,081,742 |
| 2025-11-14 | 6.630 | 6.680 | 6.570 | 6.570 | 6.510 | 46,742,676 |
| 2025-11-13 | 6.530 | 6.750 | 6.530 | 6.700 | 6.638 | 75,928,161 |
| 2025-11-12 | 6.510 | 6.590 | 6.410 | 6.520 | 6.460 | 46,295,955 |
| 2025-11-11 | 6.570 | 6.640 | 6.470 | 6.530 | 6.470 | 47,248,213 |
| 2025-11-10 | 6.500 | 6.580 | 6.490 | 6.520 | 6.460 | 46,848,730 |
| 2025-11-07 | 6.480 | 6.500 | 6.430 | 6.460 | 6.401 | 33,879,108 |
| 2025-11-06 | 6.390 | 6.550 | 6.370 | 6.520 | 6.460 | 46,544,374 |
| 2025-11-05 | 6.300 | 6.430 | 6.280 | 6.400 | 6.341 | 35,096,575 |
| 2025-11-04 | 6.470 | 6.530 | 6.350 | 6.400 | 6.341 | 41,769,847 |
| 2025-11-03 | 6.700 | 6.720 | 6.370 | 6.500 | 6.440 | 75,772,823 |
| 2025-10-31 | 6.800 | 6.840 | 6.660 | 6.670 | 6.609 | 58,552,833 |
| 2025-10-30 | 6.840 | 6.920 | 6.730 | 6.800 | 6.738 | 72,364,402 |
| 2025-10-29 | 6.700 | 6.890 | 6.670 | 6.890 | 6.827 | 84,189,650 |
| 2025-10-28 | 6.930 | 6.980 | 6.810 | 6.890 | 6.827 | 54,969,685 |
| 2025-10-27 | 6.970 | 7.100 | 6.940 | 7.010 | 6.946 | 67,633,669 |
| 2025-10-24 | 6.900 | 7.030 | 6.850 | 6.930 | 6.866 | 46,028,727 |
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.