China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.170 | 5.180 | 4.910 | 5.160 | 4.771 | 15,341,000 |
| 2024-08-07 | 5.200 | 5.300 | 5.100 | 5.220 | 4.827 | 9,120,549 |
| 2024-08-06 | 5.260 | 5.390 | 5.070 | 5.150 | 4.762 | 7,088,000 |
| 2024-08-05 | 5.240 | 5.450 | 5.170 | 5.260 | 4.864 | 10,508,000 |
| 2024-08-02 | 5.480 | 5.550 | 5.270 | 5.420 | 5.012 | 12,473,666 |
| 2024-08-01 | 5.670 | 5.870 | 5.600 | 5.700 | 5.271 | 16,588,800 |
| 2024-07-31 | 5.340 | 5.710 | 5.260 | 5.560 | 5.141 | 12,964,000 |
| 2024-07-30 | 5.270 | 5.360 | 5.190 | 5.270 | 4.873 | 8,636,000 |
| 2024-07-29 | 5.330 | 5.510 | 5.270 | 5.420 | 5.012 | 7,487,800 |
| 2024-07-26 | 5.160 | 5.400 | 5.160 | 5.320 | 4.919 | 7,800,300 |
| 2024-07-25 | 5.390 | 5.390 | 5.060 | 5.140 | 4.753 | 13,993,874 |
| 2024-07-24 | 5.360 | 5.600 | 5.350 | 5.390 | 4.984 | 12,130,600 |
| 2024-07-23 | 5.390 | 5.470 | 5.250 | 5.290 | 4.892 | 10,997,000 |
| 2024-07-22 | 5.430 | 5.430 | 5.120 | 5.380 | 4.975 | 11,697,000 |
| 2024-07-19 | 5.500 | 5.580 | 5.320 | 5.430 | 5.021 | 21,736,970 |
| 2024-07-18 | 5.680 | 5.710 | 5.520 | 5.650 | 5.224 | 11,353,464 |
| 2024-07-17 | 6.060 | 6.100 | 5.600 | 5.660 | 5.234 | 24,859,800 |
| 2024-07-16 | 6.480 | 6.480 | 6.030 | 6.050 | 5.594 | 15,315,300 |
| 2024-07-15 | 6.450 | 6.540 | 6.380 | 6.390 | 5.909 | 5,545,000 |
| 2024-07-12 | 6.640 | 6.810 | 6.270 | 6.410 | 5.927 | 9,541,000 |
| 2024-07-11 | 6.690 | 6.850 | 6.590 | 6.720 | 6.214 | 6,103,500 |
| 2024-07-10 | 7.010 | 7.030 | 6.570 | 6.580 | 6.084 | 8,089,000 |
| 2024-07-09 | 7.030 | 7.260 | 6.910 | 7.010 | 6.482 | 11,415,800 |
| 2024-07-08 | 7.080 | 7.200 | 6.940 | 7.030 | 6.500 | 7,671,900 |
| 2024-07-05 | 6.820 | 7.120 | 6.720 | 6.980 | 6.454 | 10,284,000 |
| 2024-07-04 | 6.690 | 6.960 | 6.690 | 6.800 | 6.288 | 15,709,000 |
| 2024-07-03 | 6.570 | 6.660 | 6.390 | 6.530 | 6.038 | 8,664,542 |
| 2024-07-02 | 6.660 | 6.800 | 6.490 | 6.520 | 6.029 | 6,500,255 |
| 2024-06-28 | 6.620 | 6.860 | 6.520 | 6.810 | 6.073 | 10,452,055 |
| 2024-06-27 | 6.820 | 6.850 | 6.580 | 6.650 | 5.930 | 7,786,000 |
| 2024-06-26 | 7.030 | 7.070 | 6.740 | 6.900 | 6.153 | 12,669,617 |
| 2024-06-25 | 6.820 | 7.240 | 6.820 | 7.120 | 6.350 | 7,961,000 |
| 2024-06-24 | 6.830 | 6.960 | 6.650 | 6.900 | 6.153 | 9,438,700 |
| 2024-06-21 | 7.080 | 7.230 | 6.900 | 6.980 | 6.225 | 14,389,000 |
| 2024-06-20 | 7.000 | 7.280 | 7.000 | 7.080 | 6.314 | 8,757,700 |
| 2024-06-19 | 6.780 | 7.070 | 6.780 | 7.000 | 6.243 | 8,977,775 |
| 2024-06-18 | 6.820 | 6.870 | 6.730 | 6.760 | 6.028 | 4,665,075 |
| 2024-06-17 | 6.850 | 6.960 | 6.760 | 6.820 | 6.082 | 5,677,430 |
| 2024-06-14 | 6.830 | 6.960 | 6.700 | 6.880 | 6.136 | 6,150,000 |
| 2024-06-13 | 6.950 | 7.000 | 6.700 | 6.820 | 6.082 | 8,227,417 |
| 2024-06-12 | 6.950 | 7.050 | 6.760 | 6.950 | 6.198 | 9,110,600 |
| 2024-06-11 | 7.050 | 7.180 | 6.760 | 6.950 | 6.198 | 12,404,565 |
| 2024-06-07 | 7.280 | 7.370 | 7.150 | 7.270 | 6.483 | 9,644,900 |
| 2024-06-06 | 7.030 | 7.280 | 6.970 | 7.160 | 6.385 | 17,952,800 |
| 2024-06-05 | 7.130 | 7.150 | 6.740 | 6.900 | 6.153 | 29,387,990 |
| 2024-06-04 | 7.180 | 7.390 | 7.000 | 7.320 | 6.528 | 17,897,661 |
| 2024-06-03 | 7.420 | 7.580 | 7.150 | 7.220 | 6.439 | 15,890,000 |
| 2024-05-31 | 7.890 | 7.890 | 7.400 | 7.490 | 6.679 | 21,921,697 |
| 2024-05-30 | 8.130 | 8.220 | 7.660 | 7.740 | 6.902 | 12,536,566 |
| 2024-05-29 | 7.930 | 8.320 | 7.900 | 8.130 | 7.250 | 13,301,700 |
| 2024-05-28 | 8.100 | 8.180 | 7.850 | 7.960 | 7.099 | 9,927,400 |
| 2024-05-27 | 7.690 | 8.060 | 7.690 | 8.050 | 7.179 | 9,515,000 |
| 2024-05-24 | 7.580 | 7.780 | 7.470 | 7.690 | 6.858 | 10,645,944 |
| 2024-05-23 | 7.700 | 7.700 | 7.410 | 7.580 | 6.760 | 19,748,000 |
| 2024-05-22 | 8.160 | 8.240 | 7.810 | 7.970 | 7.108 | 26,027,200 |
| 2024-05-21 | 8.710 | 8.710 | 8.070 | 8.160 | 7.277 | 23,284,548 |
| 2024-05-20 | 8.620 | 9.070 | 8.600 | 8.700 | 7.759 | 24,454,903 |
| 2024-05-17 | 8.080 | 8.380 | 8.000 | 8.290 | 7.393 | 9,936,700 |
| 2024-05-16 | 8.080 | 8.500 | 8.080 | 8.220 | 7.330 | 16,896,700 |
| 2024-05-14 | 8.080 | 8.340 | 7.860 | 7.940 | 7.081 | 14,992,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0872 HKD |
| 2026-06-30 | 0.3250 HKD |
| 2025-06-30 | 0.3367 HKD |
| 2024-07-02 | 0.2319 HKD |
| 2023-06-30 | 0.2209 HKD |
| 2022-06-30 | 0.2998 HKD |
| 2021-07-05 | 0.1112 HKD |
| 2020-07-02 | 0.0600 HKD |
| 2019-06-04 | 0.0658 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.