China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.830 | 6.880 | 6.620 | 6.860 | 6.797 | 48,618,286 |
| 2025-10-22 | 6.790 | 6.900 | 6.690 | 6.850 | 6.787 | 59,449,749 |
| 2025-10-21 | 6.950 | 7.020 | 6.900 | 6.950 | 6.886 | 62,020,331 |
| 2025-10-20 | 6.930 | 6.960 | 6.820 | 6.870 | 6.807 | 57,106,080 |
| 2025-10-17 | 7.110 | 7.250 | 6.880 | 6.900 | 6.837 | 75,325,582 |
| 2025-10-16 | 7.230 | 7.270 | 7.020 | 7.080 | 7.015 | 78,806,656 |
| 2025-10-15 | 7.320 | 7.430 | 7.110 | 7.220 | 7.154 | 125,940,005 |
| 2025-10-14 | 7.790 | 7.880 | 7.210 | 7.240 | 7.173 | 232,271,238 |
| 2025-10-13 | 6.920 | 7.760 | 6.920 | 7.620 | 7.550 | 243,926,366 |
| 2025-10-10 | 7.080 | 7.200 | 7.020 | 7.050 | 6.985 | 122,373,268 |
| 2025-10-09 | 6.990 | 7.200 | 6.870 | 7.170 | 7.104 | 158,688,116 |
| 2025-09-30 | 6.430 | 6.830 | 6.420 | 6.780 | 6.718 | 125,699,006 |
| 2025-09-29 | 6.330 | 6.440 | 6.270 | 6.430 | 6.371 | 56,069,249 |
| 2025-09-26 | 6.230 | 6.420 | 6.210 | 6.260 | 6.202 | 46,942,592 |
| 2025-09-25 | 6.370 | 6.460 | 6.260 | 6.280 | 6.222 | 51,701,532 |
| 2025-09-24 | 6.130 | 6.270 | 6.110 | 6.260 | 6.202 | 36,495,798 |
| 2025-09-23 | 6.330 | 6.400 | 6.070 | 6.180 | 6.123 | 57,130,614 |
| 2025-09-22 | 6.470 | 6.490 | 6.280 | 6.360 | 6.302 | 38,302,744 |
| 2025-09-19 | 6.390 | 6.480 | 6.350 | 6.420 | 6.361 | 41,851,004 |
| 2025-09-18 | 6.650 | 6.660 | 6.370 | 6.410 | 6.351 | 90,014,902 |
| 2025-09-17 | 6.650 | 6.730 | 6.560 | 6.720 | 6.658 | 53,767,377 |
| 2025-09-16 | 6.900 | 6.940 | 6.520 | 6.690 | 6.629 | 92,355,114 |
| 2025-09-15 | 7.010 | 7.010 | 6.860 | 6.870 | 6.807 | 78,038,958 |
| 2025-09-12 | 6.760 | 7.060 | 6.730 | 6.990 | 6.926 | 115,371,402 |
| 2025-09-11 | 6.630 | 6.780 | 6.560 | 6.760 | 6.698 | 60,503,902 |
| 2025-09-10 | 6.660 | 6.750 | 6.570 | 6.650 | 6.589 | 48,893,342 |
| 2025-09-09 | 6.700 | 6.860 | 6.620 | 6.710 | 6.648 | 73,791,079 |
| 2025-09-08 | 6.740 | 6.820 | 6.670 | 6.750 | 6.688 | 71,690,258 |
| 2025-09-05 | 6.500 | 6.680 | 6.470 | 6.660 | 6.599 | 71,714,986 |
| 2025-09-04 | 6.600 | 6.750 | 6.380 | 6.500 | 6.440 | 92,909,878 |
| 2025-09-03 | 6.970 | 6.980 | 6.580 | 6.630 | 6.569 | 96,895,303 |
| 2025-09-02 | 7.120 | 7.170 | 6.790 | 6.850 | 6.787 | 135,330,637 |
| 2025-09-01 | 7.000 | 7.270 | 6.830 | 7.190 | 7.124 | 158,331,299 |
| 2025-08-29 | 6.820 | 7.110 | 6.770 | 6.940 | 6.876 | 160,320,733 |
| 2025-08-28 | 6.640 | 6.920 | 6.560 | 6.810 | 6.747 | 128,824,039 |
| 2025-08-27 | 6.720 | 6.920 | 6.650 | 6.660 | 6.599 | 144,122,684 |
| 2025-08-26 | 6.760 | 7.040 | 6.700 | 6.770 | 6.708 | 201,881,507 |
| 2025-08-25 | 6.360 | 6.670 | 6.350 | 6.540 | 6.480 | 145,847,794 |
| 2025-08-22 | 6.190 | 6.400 | 6.190 | 6.270 | 6.212 | 84,080,662 |
| 2025-08-21 | 6.300 | 6.430 | 6.180 | 6.220 | 6.163 | 82,094,017 |
| 2025-08-20 | 6.180 | 6.450 | 6.160 | 6.340 | 6.282 | 120,704,281 |
| 2025-08-19 | 6.200 | 6.300 | 6.170 | 6.210 | 6.153 | 94,060,931 |
| 2025-08-18 | 6.140 | 6.300 | 6.040 | 6.240 | 6.183 | 131,333,744 |
| 2025-08-15 | 5.920 | 6.120 | 5.900 | 6.100 | 6.044 | 71,507,739 |
| 2025-08-14 | 6.070 | 6.090 | 5.940 | 5.950 | 5.895 | 61,565,878 |
| 2025-08-13 | 6.050 | 6.100 | 6.020 | 6.080 | 6.024 | 60,694,132 |
| 2025-08-12 | 6.120 | 6.130 | 5.990 | 6.010 | 5.955 | 61,890,250 |
| 2025-08-11 | 6.160 | 6.170 | 6.030 | 6.120 | 6.064 | 56,733,485 |
| 2025-08-08 | 6.110 | 6.200 | 6.070 | 6.130 | 6.074 | 80,916,422 |
| 2025-08-07 | 6.000 | 6.250 | 5.900 | 6.220 | 6.163 | 150,770,446 |
| 2025-08-06 | 5.920 | 5.960 | 5.850 | 5.930 | 5.876 | 51,726,008 |
| 2025-08-05 | 5.910 | 5.930 | 5.870 | 5.920 | 5.866 | 43,919,196 |
| 2025-08-04 | 5.910 | 5.930 | 5.820 | 5.890 | 5.836 | 50,682,840 |
| 2025-08-01 | 5.900 | 5.940 | 5.860 | 5.910 | 5.856 | 48,648,497 |
| 2025-07-31 | 6.050 | 6.080 | 5.870 | 5.900 | 5.846 | 97,408,918 |
| 2025-07-30 | 6.330 | 6.350 | 6.060 | 6.120 | 6.064 | 93,929,438 |
| 2025-07-29 | 6.310 | 6.350 | 6.160 | 6.270 | 6.212 | 85,438,277 |
| 2025-07-28 | 6.310 | 6.360 | 6.230 | 6.310 | 6.252 | 97,875,214 |
| 2025-07-25 | 6.520 | 6.550 | 6.320 | 6.370 | 6.311 | 160,460,324 |
| 2025-07-24 | 6.140 | 6.850 | 6.120 | 6.590 | 6.529 | 275,077,908 |
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.