China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.190 | 5.190 | 4.940 | 5.110 | 4.557 | 763,000 |
| 2024-02-08 | 5.170 | 5.300 | 5.150 | 5.260 | 4.691 | 3,062,000 |
| 2024-02-07 | 5.340 | 5.340 | 5.090 | 5.120 | 4.566 | 4,782,400 |
| 2024-02-06 | 4.920 | 5.240 | 4.900 | 5.200 | 4.637 | 5,410,000 |
| 2024-02-05 | 5.360 | 5.360 | 4.800 | 4.870 | 4.343 | 14,467,000 |
| 2024-02-02 | 5.380 | 5.550 | 5.290 | 5.380 | 4.798 | 2,687,000 |
| 2024-02-01 | 5.410 | 5.490 | 5.320 | 5.360 | 4.780 | 1,973,200 |
| 2024-01-31 | 5.520 | 5.520 | 5.350 | 5.510 | 4.914 | 2,491,000 |
| 2024-01-30 | 5.590 | 5.610 | 5.310 | 5.490 | 4.896 | 2,880,200 |
| 2024-01-29 | 5.620 | 5.700 | 5.460 | 5.580 | 4.976 | 4,737,000 |
| 2024-01-26 | 5.560 | 5.580 | 5.450 | 5.490 | 4.896 | 3,168,000 |
| 2024-01-25 | 5.260 | 5.590 | 5.250 | 5.560 | 4.958 | 8,071,400 |
| 2024-01-24 | 4.900 | 5.320 | 4.900 | 5.260 | 4.691 | 4,821,800 |
| 2024-01-23 | 4.830 | 4.900 | 4.650 | 4.880 | 4.352 | 3,375,000 |
| 2024-01-22 | 5.070 | 5.070 | 4.780 | 4.790 | 4.272 | 7,094,444 |
| 2024-01-19 | 5.290 | 5.340 | 5.050 | 5.070 | 4.521 | 5,247,895 |
| 2024-01-18 | 5.080 | 5.320 | 5.050 | 5.290 | 4.718 | 5,870,000 |
| 2024-01-17 | 5.450 | 5.450 | 5.170 | 5.200 | 4.637 | 10,077,100 |
| 2024-01-16 | 5.450 | 5.520 | 5.360 | 5.460 | 4.869 | 6,246,600 |
| 2024-01-15 | 5.390 | 5.560 | 5.380 | 5.500 | 4.905 | 6,093,000 |
| 2024-01-12 | 5.350 | 5.410 | 5.310 | 5.390 | 4.807 | 5,651,800 |
| 2024-01-11 | 5.400 | 5.530 | 5.360 | 5.360 | 4.780 | 5,604,900 |
| 2024-01-10 | 5.470 | 5.580 | 5.350 | 5.420 | 4.834 | 6,636,200 |
| 2024-01-09 | 5.380 | 5.540 | 5.330 | 5.480 | 4.887 | 6,994,000 |
| 2024-01-08 | 5.210 | 5.420 | 5.210 | 5.370 | 4.789 | 7,627,000 |
| 2024-01-05 | 5.100 | 5.290 | 5.100 | 5.220 | 4.655 | 6,771,726 |
| 2024-01-04 | 5.070 | 5.200 | 5.050 | 5.120 | 4.566 | 4,914,100 |
| 2024-01-03 | 5.150 | 5.190 | 5.070 | 5.100 | 4.548 | 4,473,000 |
| 2024-01-02 | 5.150 | 5.300 | 5.080 | 5.150 | 4.593 | 5,887,100 |
| 2023-12-29 | 5.120 | 5.140 | 5.040 | 5.130 | 4.575 | 6,693,000 |
| 2023-12-28 | 4.870 | 5.140 | 4.870 | 5.110 | 4.557 | 11,884,000 |
| 2023-12-27 | 4.660 | 4.920 | 4.660 | 4.860 | 4.334 | 5,535,000 |
| 2023-12-22 | 4.630 | 4.850 | 4.630 | 4.780 | 4.263 | 3,680,000 |
| 2023-12-21 | 4.640 | 4.740 | 4.550 | 4.730 | 4.218 | 2,330,100 |
| 2023-12-20 | 4.560 | 4.790 | 4.560 | 4.700 | 4.191 | 2,147,399 |
| 2023-12-19 | 4.650 | 4.650 | 4.570 | 4.630 | 4.129 | 1,182,000 |
| 2023-12-18 | 4.600 | 4.730 | 4.570 | 4.650 | 4.147 | 1,654,000 |
| 2023-12-15 | 4.580 | 4.720 | 4.570 | 4.680 | 4.174 | 4,378,000 |
| 2023-12-14 | 4.550 | 4.650 | 4.450 | 4.510 | 4.022 | 2,931,000 |
| 2023-12-13 | 4.500 | 4.530 | 4.350 | 4.470 | 3.986 | 3,630,000 |
| 2023-12-12 | 4.510 | 4.630 | 4.480 | 4.590 | 4.093 | 1,861,718 |
| 2023-12-11 | 4.680 | 4.720 | 4.510 | 4.600 | 4.102 | 4,429,800 |
| 2023-12-08 | 4.800 | 4.810 | 4.650 | 4.680 | 4.174 | 1,862,000 |
| 2023-12-07 | 4.700 | 4.830 | 4.620 | 4.800 | 4.281 | 1,935,400 |
| 2023-12-06 | 4.730 | 4.760 | 4.650 | 4.740 | 4.227 | 1,356,150 |
| 2023-12-05 | 4.880 | 4.890 | 4.650 | 4.730 | 4.218 | 3,010,000 |
| 2023-12-04 | 4.790 | 5.050 | 4.720 | 4.860 | 4.334 | 4,542,450 |
| 2023-12-01 | 4.840 | 4.840 | 4.650 | 4.650 | 4.147 | 1,050,000 |
| 2023-11-30 | 4.800 | 4.850 | 4.700 | 4.730 | 4.218 | 3,445,016 |
| 2023-11-29 | 4.880 | 4.970 | 4.810 | 4.820 | 4.298 | 1,016,400 |
| 2023-11-28 | 4.640 | 4.910 | 4.620 | 4.790 | 4.272 | 3,621,000 |
| 2023-11-27 | 4.690 | 4.790 | 4.560 | 4.670 | 4.165 | 4,195,000 |
| 2023-11-24 | 4.770 | 4.810 | 4.710 | 4.710 | 4.200 | 850,000 |
| 2023-11-23 | 4.750 | 4.820 | 4.670 | 4.770 | 4.254 | 1,621,000 |
| 2023-11-22 | 4.580 | 4.880 | 4.570 | 4.820 | 4.298 | 2,898,000 |
| 2023-11-21 | 4.550 | 4.660 | 4.550 | 4.580 | 4.084 | 4,151,000 |
| 2023-11-20 | 4.570 | 4.650 | 4.500 | 4.550 | 4.058 | 2,043,000 |
| 2023-11-17 | 4.590 | 4.620 | 4.490 | 4.520 | 4.031 | 909,000 |
| 2023-11-16 | 4.700 | 4.700 | 4.610 | 4.640 | 4.138 | 652,000 |
| 2023-11-15 | 4.600 | 4.720 | 4.600 | 4.720 | 4.209 | 4,904,000 |
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.