China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.690 | 4.740 | 4.680 | 4.700 | 4.614 | 14,942,307 |
| 2025-04-24 | 4.740 | 4.750 | 4.660 | 4.690 | 4.604 | 14,634,863 |
| 2025-04-23 | 4.700 | 4.730 | 4.680 | 4.710 | 4.624 | 14,127,684 |
| 2025-04-22 | 4.670 | 4.720 | 4.650 | 4.700 | 4.614 | 15,683,130 |
| 2025-04-21 | 4.630 | 4.700 | 4.600 | 4.680 | 4.595 | 18,326,036 |
| 2025-04-18 | 4.610 | 4.610 | 4.550 | 4.590 | 4.506 | 12,354,914 |
| 2025-04-17 | 4.590 | 4.640 | 4.560 | 4.600 | 4.516 | 13,831,992 |
| 2025-04-16 | 4.660 | 4.660 | 4.540 | 4.600 | 4.516 | 16,838,782 |
| 2025-04-15 | 4.710 | 4.710 | 4.630 | 4.650 | 4.565 | 14,304,202 |
| 2025-04-14 | 4.650 | 4.720 | 4.640 | 4.690 | 4.604 | 27,640,006 |
| 2025-04-11 | 4.590 | 4.660 | 4.570 | 4.610 | 4.526 | 23,841,666 |
| 2025-04-10 | 4.650 | 4.700 | 4.600 | 4.620 | 4.536 | 32,688,686 |
| 2025-04-09 | 4.480 | 4.600 | 4.330 | 4.580 | 4.496 | 38,709,567 |
| 2025-04-08 | 4.520 | 4.570 | 4.390 | 4.550 | 4.467 | 49,216,813 |
| 2025-04-07 | 4.810 | 4.840 | 4.520 | 4.520 | 4.437 | 43,983,299 |
| 2025-04-03 | 4.990 | 5.050 | 4.970 | 5.020 | 4.928 | 18,130,940 |
| 2025-04-02 | 5.050 | 5.090 | 5.010 | 5.030 | 4.938 | 15,874,800 |
| 2025-04-01 | 5.020 | 5.090 | 5.000 | 5.050 | 4.958 | 17,575,448 |
| 2025-03-31 | 5.080 | 5.100 | 4.960 | 5.000 | 4.909 | 26,517,917 |
| 2025-03-28 | 5.170 | 5.170 | 5.040 | 5.090 | 4.997 | 26,792,288 |
| 2025-03-27 | 5.230 | 5.250 | 5.140 | 5.150 | 5.056 | 30,439,836 |
| 2025-03-26 | 5.300 | 5.390 | 5.240 | 5.250 | 5.154 | 53,800,166 |
| 2025-03-25 | 5.250 | 5.330 | 5.200 | 5.280 | 5.184 | 47,560,969 |
| 2025-03-24 | 5.150 | 5.240 | 5.100 | 5.230 | 5.135 | 44,267,850 |
| 2025-03-21 | 5.170 | 5.250 | 5.120 | 5.160 | 5.066 | 27,507,322 |
| 2025-03-20 | 5.170 | 5.210 | 5.170 | 5.190 | 5.095 | 22,633,764 |
| 2025-03-19 | 5.160 | 5.180 | 5.110 | 5.170 | 5.076 | 21,627,808 |
| 2025-03-18 | 5.150 | 5.210 | 5.130 | 5.170 | 5.076 | 32,438,492 |
| 2025-03-17 | 5.200 | 5.230 | 5.140 | 5.150 | 5.056 | 28,088,256 |
| 2025-03-14 | 5.240 | 5.290 | 5.160 | 5.190 | 5.095 | 40,438,616 |
| 2025-03-13 | 5.190 | 5.240 | 5.120 | 5.180 | 5.085 | 28,181,656 |
| 2025-03-12 | 5.250 | 5.310 | 5.170 | 5.180 | 5.085 | 49,625,972 |
| 2025-03-11 | 5.060 | 5.210 | 5.030 | 5.210 | 5.115 | 41,614,580 |
| 2025-03-10 | 5.100 | 5.170 | 5.060 | 5.100 | 5.007 | 30,735,794 |
| 2025-03-07 | 4.990 | 5.130 | 4.970 | 5.080 | 4.987 | 51,185,575 |
| 2025-03-06 | 4.970 | 5.010 | 4.930 | 5.000 | 4.909 | 30,634,204 |
| 2025-03-05 | 4.960 | 4.970 | 4.880 | 4.940 | 4.850 | 19,416,267 |
| 2025-03-04 | 4.890 | 4.990 | 4.880 | 4.960 | 4.869 | 23,008,598 |
| 2025-03-03 | 4.850 | 4.980 | 4.850 | 4.920 | 4.830 | 27,568,316 |
| 2025-02-28 | 4.890 | 4.940 | 4.820 | 4.850 | 4.761 | 27,446,731 |
| 2025-02-27 | 4.960 | 4.990 | 4.860 | 4.920 | 4.830 | 27,411,717 |
| 2025-02-26 | 4.910 | 4.970 | 4.890 | 4.960 | 4.869 | 22,610,962 |
| 2025-02-25 | 4.950 | 4.970 | 4.900 | 4.910 | 4.820 | 21,113,750 |
| 2025-02-24 | 4.940 | 5.020 | 4.920 | 4.970 | 4.879 | 23,377,570 |
| 2025-02-21 | 4.950 | 5.000 | 4.910 | 4.950 | 4.860 | 26,770,400 |
| 2025-02-20 | 4.980 | 5.050 | 4.960 | 4.970 | 4.879 | 41,278,944 |
| 2025-02-19 | 4.850 | 4.910 | 4.840 | 4.900 | 4.811 | 18,804,852 |
| 2025-02-18 | 4.900 | 4.930 | 4.840 | 4.850 | 4.761 | 23,965,585 |
| 2025-02-17 | 4.960 | 4.970 | 4.890 | 4.910 | 4.820 | 28,758,210 |
| 2025-02-14 | 4.970 | 5.010 | 4.940 | 4.980 | 4.889 | 19,175,828 |
| 2025-02-13 | 5.000 | 5.060 | 4.960 | 4.960 | 4.869 | 23,942,018 |
| 2025-02-12 | 5.030 | 5.060 | 4.950 | 5.000 | 4.909 | 25,784,176 |
| 2025-02-11 | 5.050 | 5.090 | 5.030 | 5.060 | 4.968 | 20,552,382 |
| 2025-02-10 | 5.040 | 5.100 | 5.020 | 5.060 | 4.968 | 26,285,060 |
| 2025-02-07 | 4.980 | 5.060 | 4.970 | 5.050 | 4.958 | 30,052,210 |
| 2025-02-06 | 4.940 | 5.020 | 4.930 | 5.000 | 4.909 | 22,090,772 |
| 2025-02-05 | 5.010 | 5.010 | 4.930 | 4.960 | 4.869 | 18,956,700 |
| 2025-01-27 | 4.990 | 5.040 | 4.960 | 4.960 | 4.869 | 15,882,080 |
| 2025-01-24 | 4.930 | 4.980 | 4.900 | 4.980 | 4.889 | 17,608,628 |
| 2025-01-23 | 4.950 | 5.030 | 4.910 | 4.920 | 4.830 | 18,861,940 |
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.