China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.140 | 6.850 | 6.120 | 6.590 | 6.529 | 275,077,908 |
| 2025-07-23 | 6.230 | 6.460 | 6.120 | 6.280 | 6.222 | 184,633,937 |
| 2025-07-22 | 6.310 | 6.370 | 6.160 | 6.250 | 6.193 | 204,431,841 |
| 2025-07-21 | 6.200 | 6.650 | 6.120 | 6.370 | 6.311 | 348,532,712 |
| 2025-07-18 | 5.540 | 6.080 | 5.530 | 6.080 | 6.024 | 145,875,733 |
| 2025-07-17 | 5.520 | 5.610 | 5.470 | 5.530 | 5.479 | 90,683,823 |
| 2025-07-16 | 5.620 | 5.670 | 5.510 | 5.530 | 5.479 | 106,567,424 |
| 2025-07-15 | 5.740 | 5.990 | 5.580 | 5.640 | 5.588 | 175,760,122 |
| 2025-07-14 | 5.960 | 6.100 | 5.730 | 5.760 | 5.707 | 318,795,819 |
| 2025-07-11 | 5.260 | 5.690 | 5.220 | 5.690 | 5.638 | 144,331,290 |
| 2025-07-10 | 5.080 | 5.180 | 5.080 | 5.170 | 5.122 | 42,651,860 |
| 2025-07-09 | 5.150 | 5.170 | 5.050 | 5.060 | 5.014 | 25,537,049 |
| 2025-07-08 | 5.090 | 5.130 | 5.080 | 5.130 | 5.083 | 21,537,346 |
| 2025-07-07 | 5.050 | 5.090 | 5.040 | 5.080 | 5.033 | 14,596,565 |
| 2025-07-04 | 5.110 | 5.110 | 5.040 | 5.070 | 5.023 | 20,837,060 |
| 2025-07-03 | 5.140 | 5.160 | 5.070 | 5.110 | 5.063 | 22,026,570 |
| 2025-07-02 | 5.070 | 5.150 | 5.050 | 5.130 | 5.083 | 38,128,293 |
| 2025-07-01 | 5.040 | 5.080 | 4.980 | 5.070 | 5.023 | 28,062,837 |
| 2025-06-30 | 5.060 | 5.090 | 5.000 | 5.030 | 4.984 | 26,640,015 |
| 2025-06-27 | 4.990 | 5.100 | 4.990 | 5.050 | 5.004 | 32,046,365 |
| 2025-06-26 | 5.000 | 5.050 | 4.970 | 4.970 | 4.924 | 22,886,734 |
| 2025-06-25 | 5.040 | 5.050 | 5.010 | 5.030 | 4.938 | 21,416,997 |
| 2025-06-24 | 4.950 | 5.060 | 4.940 | 5.040 | 4.948 | 22,805,911 |
| 2025-06-23 | 4.830 | 4.980 | 4.830 | 4.940 | 4.850 | 20,629,325 |
| 2025-06-20 | 4.890 | 4.920 | 4.840 | 4.860 | 4.771 | 15,338,910 |
| 2025-06-19 | 4.960 | 4.980 | 4.860 | 4.890 | 4.801 | 20,227,639 |
| 2025-06-18 | 5.030 | 5.050 | 4.950 | 4.990 | 4.899 | 21,283,450 |
| 2025-06-17 | 5.060 | 5.080 | 5.030 | 5.050 | 4.958 | 18,832,911 |
| 2025-06-16 | 5.070 | 5.110 | 5.040 | 5.050 | 4.958 | 24,017,517 |
| 2025-06-13 | 5.130 | 5.160 | 5.060 | 5.080 | 4.987 | 35,295,446 |
| 2025-06-12 | 5.110 | 5.150 | 5.070 | 5.140 | 5.046 | 45,626,916 |
| 2025-06-11 | 4.980 | 5.170 | 4.980 | 5.090 | 4.997 | 56,000,527 |
| 2025-06-10 | 5.000 | 5.020 | 4.940 | 4.980 | 4.889 | 27,456,328 |
| 2025-06-09 | 5.000 | 5.020 | 4.930 | 5.020 | 4.928 | 27,193,112 |
| 2025-06-06 | 4.890 | 4.990 | 4.880 | 4.990 | 4.899 | 32,950,067 |
| 2025-06-05 | 4.900 | 4.920 | 4.850 | 4.880 | 4.791 | 16,607,942 |
| 2025-06-04 | 4.830 | 4.920 | 4.820 | 4.900 | 4.811 | 22,718,656 |
| 2025-06-03 | 4.760 | 4.830 | 4.750 | 4.810 | 4.722 | 20,336,546 |
| 2025-05-30 | 4.790 | 4.800 | 4.740 | 4.760 | 4.673 | 13,501,664 |
| 2025-05-29 | 4.760 | 4.810 | 4.740 | 4.800 | 4.712 | 13,781,199 |
| 2025-05-28 | 4.770 | 4.800 | 4.740 | 4.770 | 4.683 | 10,890,705 |
| 2025-05-27 | 4.800 | 4.810 | 4.740 | 4.770 | 4.683 | 12,094,300 |
| 2025-05-26 | 4.780 | 4.820 | 4.750 | 4.820 | 4.732 | 12,750,970 |
| 2025-05-23 | 4.810 | 4.820 | 4.760 | 4.770 | 4.683 | 13,233,607 |
| 2025-05-22 | 4.870 | 4.880 | 4.800 | 4.800 | 4.712 | 15,960,834 |
| 2025-05-21 | 4.850 | 4.900 | 4.840 | 4.880 | 4.791 | 16,542,426 |
| 2025-05-20 | 4.860 | 4.870 | 4.810 | 4.850 | 4.761 | 18,239,812 |
| 2025-05-19 | 4.860 | 4.880 | 4.830 | 4.860 | 4.771 | 17,108,269 |
| 2025-05-16 | 4.820 | 4.910 | 4.820 | 4.860 | 4.771 | 12,648,044 |
| 2025-05-15 | 4.910 | 4.920 | 4.840 | 4.850 | 4.761 | 14,412,164 |
| 2025-05-14 | 4.870 | 4.930 | 4.850 | 4.910 | 4.820 | 16,569,828 |
| 2025-05-13 | 4.920 | 4.940 | 4.850 | 4.880 | 4.791 | 16,712,501 |
| 2025-05-12 | 4.840 | 4.920 | 4.830 | 4.920 | 4.830 | 22,968,017 |
| 2025-05-09 | 4.790 | 4.860 | 4.750 | 4.820 | 4.732 | 28,080,939 |
| 2025-05-08 | 4.740 | 4.800 | 4.740 | 4.780 | 4.693 | 15,455,678 |
| 2025-05-07 | 4.790 | 4.820 | 4.740 | 4.770 | 4.683 | 20,310,980 |
| 2025-05-06 | 4.640 | 4.770 | 4.640 | 4.770 | 4.683 | 29,816,385 |
| 2025-04-30 | 4.660 | 4.700 | 4.610 | 4.620 | 4.536 | 18,621,000 |
| 2025-04-29 | 4.640 | 4.690 | 4.600 | 4.660 | 4.575 | 13,054,428 |
| 2025-04-28 | 4.690 | 4.700 | 4.640 | 4.660 | 4.575 | 12,482,382 |
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.