China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 7.600 | 8.010 | 7.560 | 8.000 | 7.134 | 16,140,550 |
| 2024-05-10 | 7.500 | 7.610 | 7.300 | 7.590 | 6.769 | 11,906,600 |
| 2024-05-09 | 7.180 | 7.440 | 7.160 | 7.430 | 6.626 | 9,165,823 |
| 2024-05-08 | 7.350 | 7.350 | 7.150 | 7.210 | 6.430 | 5,619,246 |
| 2024-05-07 | 7.200 | 7.440 | 7.110 | 7.380 | 6.581 | 16,089,000 |
| 2024-05-06 | 7.230 | 7.230 | 6.880 | 7.090 | 6.323 | 14,682,300 |
| 2024-05-03 | 7.000 | 7.350 | 6.870 | 7.230 | 6.448 | 6,081,000 |
| 2024-05-02 | 7.020 | 7.220 | 6.850 | 7.010 | 6.251 | 7,397,300 |
| 2024-04-30 | 7.000 | 7.310 | 6.820 | 7.150 | 6.376 | 22,497,100 |
| 2024-04-29 | 6.950 | 6.950 | 6.660 | 6.880 | 6.136 | 13,748,550 |
| 2024-04-26 | 6.410 | 6.930 | 6.410 | 6.900 | 6.153 | 19,693,737 |
| 2024-04-25 | 6.150 | 6.400 | 6.050 | 6.370 | 5.681 | 9,971,000 |
| 2024-04-24 | 6.230 | 6.320 | 6.020 | 6.160 | 5.493 | 19,459,040 |
| 2024-04-23 | 6.470 | 6.610 | 6.130 | 6.200 | 5.529 | 20,191,700 |
| 2024-04-22 | 6.910 | 7.000 | 6.460 | 6.490 | 5.788 | 26,719,200 |
| 2024-04-19 | 6.920 | 7.110 | 6.680 | 6.810 | 6.073 | 20,167,500 |
| 2024-04-18 | 6.490 | 6.860 | 6.410 | 6.830 | 6.091 | 12,852,400 |
| 2024-04-17 | 6.500 | 6.620 | 6.420 | 6.530 | 5.823 | 11,842,000 |
| 2024-04-16 | 6.570 | 6.860 | 6.500 | 6.540 | 5.832 | 26,049,000 |
| 2024-04-15 | 6.680 | 6.680 | 6.400 | 6.550 | 5.841 | 15,854,300 |
| 2024-04-12 | 6.520 | 6.800 | 6.490 | 6.710 | 5.984 | 23,308,800 |
| 2024-04-11 | 6.450 | 6.700 | 6.360 | 6.530 | 5.823 | 33,305,300 |
| 2024-04-10 | 6.500 | 6.740 | 6.410 | 6.500 | 5.797 | 59,171,300 |
| 2024-04-09 | 6.280 | 6.470 | 6.080 | 6.360 | 5.672 | 292,795,260 |
| 2024-04-08 | 6.750 | 7.170 | 6.740 | 6.940 | 6.189 | 21,675,000 |
| 2024-04-05 | 6.850 | 6.900 | 6.420 | 6.560 | 5.850 | 5,977,400 |
| 2024-04-03 | 6.690 | 7.000 | 6.690 | 6.850 | 6.109 | 18,021,250 |
| 2024-04-02 | 6.590 | 7.050 | 6.290 | 6.620 | 5.904 | 16,850,400 |
| 2024-03-28 | 6.320 | 6.570 | 6.080 | 6.540 | 5.832 | 7,130,495 |
| 2024-03-27 | 6.230 | 6.370 | 6.100 | 6.190 | 5.520 | 9,233,600 |
| 2024-03-26 | 6.530 | 6.590 | 6.220 | 6.350 | 5.663 | 9,878,000 |
| 2024-03-25 | 6.500 | 6.790 | 6.480 | 6.580 | 5.868 | 12,279,000 |
| 2024-03-22 | 6.680 | 6.690 | 6.330 | 6.480 | 5.779 | 10,307,000 |
| 2024-03-21 | 6.750 | 6.860 | 6.610 | 6.740 | 6.011 | 13,179,500 |
| 2024-03-20 | 6.700 | 6.730 | 6.430 | 6.500 | 5.797 | 10,674,000 |
| 2024-03-19 | 6.610 | 6.820 | 6.510 | 6.600 | 5.886 | 10,116,000 |
| 2024-03-18 | 6.870 | 7.010 | 6.600 | 6.660 | 5.939 | 14,033,000 |
| 2024-03-15 | 6.540 | 7.170 | 6.440 | 6.800 | 6.064 | 39,654,000 |
| 2024-03-14 | 6.350 | 6.800 | 6.270 | 6.540 | 5.832 | 25,486,622 |
| 2024-03-13 | 5.900 | 6.200 | 5.900 | 6.100 | 5.440 | 11,078,000 |
| 2024-03-12 | 6.250 | 6.330 | 5.880 | 5.900 | 5.262 | 7,155,000 |
| 2024-03-11 | 6.360 | 6.370 | 6.130 | 6.240 | 5.565 | 6,473,000 |
| 2024-03-08 | 6.330 | 6.360 | 6.100 | 6.260 | 5.583 | 5,849,000 |
| 2024-03-07 | 5.780 | 6.330 | 5.770 | 6.240 | 5.565 | 12,469,000 |
| 2024-03-06 | 5.410 | 5.770 | 5.410 | 5.720 | 5.101 | 5,412,900 |
| 2024-03-05 | 5.570 | 5.660 | 5.490 | 5.530 | 4.932 | 3,603,000 |
| 2024-03-04 | 5.590 | 5.670 | 5.470 | 5.570 | 4.967 | 9,117,500 |
| 2024-03-01 | 5.470 | 5.610 | 5.410 | 5.590 | 4.985 | 5,700,200 |
| 2024-02-29 | 5.360 | 5.600 | 5.360 | 5.460 | 4.869 | 4,317,000 |
| 2024-02-28 | 5.700 | 5.700 | 5.420 | 5.480 | 4.887 | 4,485,000 |
| 2024-02-27 | 5.550 | 5.700 | 5.320 | 5.660 | 5.048 | 4,402,000 |
| 2024-02-26 | 5.570 | 5.680 | 5.550 | 5.620 | 5.012 | 4,350,200 |
| 2024-02-23 | 5.610 | 5.830 | 5.550 | 5.600 | 4.994 | 4,092,400 |
| 2024-02-22 | 5.400 | 5.610 | 5.340 | 5.610 | 5.003 | 6,076,000 |
| 2024-02-21 | 5.350 | 5.500 | 5.340 | 5.400 | 4.816 | 3,889,000 |
| 2024-02-20 | 5.350 | 5.500 | 5.310 | 5.350 | 4.771 | 3,061,000 |
| 2024-02-19 | 5.190 | 5.420 | 5.140 | 5.330 | 4.753 | 2,933,000 |
| 2024-02-16 | 5.070 | 5.230 | 5.070 | 5.190 | 4.628 | 639,000 |
| 2024-02-15 | 5.250 | 5.250 | 4.930 | 5.040 | 4.495 | 641,000 |
| 2024-02-14 | 5.160 | 5.160 | 4.870 | 5.010 | 4.468 | 2,925,000 |
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.