China Nonferrous Metal Industry’s Foreign Engineering and Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.530	5.670	5.520	5.610	5.610	20,199,953
2026-10-20	5.540	5.570	5.460	5.510	5.510	18,526,352
2026-10-19	5.530	5.630	5.520	5.580	5.580	14,297,102
2026-10-16	5.570	5.750	5.530	5.580	5.580	20,853,135
2026-10-15	5.540	5.590	5.480	5.490	5.490	26,667,133
2026-10-14	5.680	5.730	5.640	5.680	5.680	14,449,903
2026-10-13	5.660	5.770	5.580	5.700	5.700	18,463,764
2026-10-12	5.840	5.860	5.680	5.710	5.710	16,914,932
2026-10-09	5.700	5.840	5.660	5.820	5.820	26,178,871
2026-10-08	5.700	5.780	5.660	5.710	5.710	14,561,007
2026-09-30	5.700	5.750	5.690	5.720	5.720	11,672,018
2026-09-29	5.620	5.730	5.610	5.710	5.710	15,596,454
2026-09-28	5.750	5.750	5.580	5.630	5.630	22,919,039
2026-09-24	5.940	5.960	5.800	5.800	5.800	22,221,627
2026-09-23	6.090	6.100	5.980	5.990	5.990	17,609,578
2026-09-22	6.040	6.140	6.000	6.060	6.060	33,523,605
2026-09-21	5.940	6.030	5.940	5.990	5.990	17,595,049
2026-09-18	5.990	6.010	5.930	5.980	5.980	19,713,691
2026-09-17	5.980	6.030	5.850	5.900	5.900	25,430,893
2026-09-16	5.930	6.080	5.860	6.040	6.040	24,872,246
2026-09-15	5.960	6.040	5.940	5.960	5.960	17,638,057
2026-09-14	5.940	6.010	5.900	5.990	5.990	17,340,686
2026-09-11	6.110	6.170	5.840	6.010	6.010	54,713,645
2026-09-10	6.370	6.410	6.290	6.300	6.300	23,404,240
2026-09-09	6.260	6.410	6.250	6.380	6.380	34,005,676
2026-09-08	6.130	6.320	6.100	6.270	6.270	36,998,809
2026-09-07	6.130	6.140	6.050	6.070	6.070	26,412,773
2026-09-04	6.300	6.330	6.160	6.180	6.180	27,204,699
2026-09-03	6.340	6.380	6.250	6.270	6.270	23,952,096
2026-09-02	6.340	6.340	6.150	6.270	6.270	33,803,168
2026-09-01	6.400	6.510	6.400	6.440	6.440	30,230,189
2026-08-31	6.390	6.410	6.220	6.390	6.390	44,173,039
2026-08-28	6.320	6.550	6.320	6.520	6.520	66,437,102
2026-08-27	6.220	6.330	6.210	6.320	6.320	34,352,992
2026-08-26	6.100	6.330	6.100	6.250	6.250	44,778,207
2026-08-25	6.130	6.170	6.000	6.100	6.100	25,215,537
2026-08-24	6.140	6.190	6.060	6.140	6.140	31,524,105
2026-08-21	5.960	6.080	5.930	6.070	6.070	26,026,303
2026-08-20	5.960	6.090	5.930	5.950	5.950	29,702,658
2026-08-19	5.930	5.980	5.860	5.890	5.890	27,715,949
2026-08-18	6.080	6.130	5.990	6.040	6.040	24,973,801
2026-08-17	6.110	6.130	6.030	6.120	6.120	28,187,080
2026-08-14	5.950	6.050	5.920	6.000	6.000	23,543,508
2026-08-13	6.150	6.170	5.950	5.960	5.960	35,494,539
2026-08-12	6.110	6.230	6.110	6.160	6.160	22,206,695
2026-08-11	6.300	6.360	6.130	6.130	6.130	39,347,410
2026-08-10	6.280	6.350	6.210	6.320	6.320	36,546,699
2026-08-07	6.080	6.260	6.070	6.250	6.250	44,349,613
2026-08-06	6.290	6.300	6.030	6.100	6.100	41,805,004
2026-08-05	6.090	6.200	6.040	6.190	6.190	35,551,895
2026-08-04	6.030	6.090	5.990	6.040	6.040	23,654,473
2026-08-03	5.980	6.050	5.930	6.030	6.030	20,399,945
2026-07-31	5.960	6.030	5.930	5.980	5.980	30,603,516
2026-07-30	5.860	5.980	5.820	5.900	5.900	27,121,129
2026-07-29	5.700	5.920	5.680	5.880	5.880	35,775,898
2026-07-28	5.680	5.750	5.630	5.710	5.710	18,557,855
2026-07-27	5.650	5.750	5.640	5.740	5.740	22,711,107
2026-07-24	5.730	5.740	5.610	5.620	5.620	27,271,400
2026-07-23	5.700	5.880	5.650	5.850	5.850	34,499,898
2026-07-22	5.710	5.800	5.670	5.690	5.690	38,639,023

Page 1 of 1 · 60 trading days

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.