China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.580	4.650	4.510	4.510	4.022	1,488,000
2023-11-13	4.470	4.600	4.470	4.600	4.102	693,000
2023-11-10	4.490	4.530	4.460	4.480	3.995	1,516,800
2023-11-09	4.380	4.600	4.380	4.540	4.049	1,864,704
2023-11-08	4.580	4.580	4.390	4.470	3.986	4,093,000
2023-11-07	4.460	4.550	4.400	4.500	4.013	1,139,000
2023-11-06	4.630	4.700	4.360	4.510	4.022	10,454,000
2023-11-03	4.690	4.690	4.520	4.590	4.093	1,487,861
2023-11-02	4.620	4.750	4.560	4.630	4.129	2,861,512
2023-11-01	4.780	4.780	4.620	4.650	4.147	2,196,000
2023-10-31	4.740	4.810	4.590	4.750	4.236	13,987,000
2023-10-30	4.800	4.820	4.680	4.760	4.245	2,549,000
2023-10-27	4.620	4.800	4.600	4.760	4.245	2,184,400
2023-10-26	4.690	4.690	4.570	4.620	4.120	1,443,000
2023-10-25	4.750	4.910	4.650	4.690	4.183	4,121,000
2023-10-24	4.600	4.700	4.490	4.640	4.138	4,529,000
2023-10-20	4.620	4.670	4.530	4.640	4.138	1,717,950
2023-10-19	4.770	4.770	4.500	4.620	4.120	5,044,000
2023-10-18	4.720	4.780	4.600	4.770	4.254	7,719,766
2023-10-17	4.730	4.800	4.670	4.690	4.183	6,296,000
2023-10-16	4.860	4.900	4.640	4.680	4.174	3,264,000
2023-10-13	4.930	4.970	4.840	4.880	4.352	1,533,000
2023-10-12	5.000	5.020	4.910	4.980	4.441	1,832,000
2023-10-11	5.020	5.090	4.920	4.990	4.450	3,551,000
2023-10-10	4.890	5.160	4.890	5.000	4.459	3,196,000
2023-10-09	4.840	4.910	4.700	4.890	4.361	1,892,000
2023-10-06	4.650	4.820	4.650	4.780	4.263	774,000
2023-10-05	4.680	4.760	4.650	4.680	4.174	1,081,000
2023-10-04	4.700	4.780	4.630	4.720	4.209	1,515,200
2023-10-03	4.910	4.950	4.710	4.780	4.263	3,103,000
2023-09-29	4.960	5.080	4.900	5.030	4.486	3,087,000
2023-09-28	4.890	4.980	4.810	4.860	4.334	3,276,600
2023-09-27	4.920	4.990	4.820	4.890	4.361	4,916,000
2023-09-26	4.960	5.100	4.900	4.950	4.414	4,412,000
2023-09-25	4.940	5.030	4.780	4.960	4.423	6,325,000
2023-09-22	5.050	5.050	4.790	4.920	4.388	7,430,922
2023-09-21	5.080	5.200	4.960	5.010	4.468	5,075,000
2023-09-20	5.310	5.320	5.020	5.070	4.521	7,998,349
2023-09-19	5.420	5.450	5.230	5.310	4.735	5,813,000
2023-09-18	5.440	5.530	5.320	5.400	4.816	3,208,000
2023-09-15	5.550	5.550	5.310	5.430	4.842	4,694,000
2023-09-14	5.500	5.500	5.300	5.500	4.905	8,939,000
2023-09-13	5.500	5.560	5.240	5.390	4.807	9,811,000
2023-09-12	5.390	5.520	5.300	5.500	4.905	9,523,000
2023-09-11	4.960	5.490	4.960	5.390	4.807	12,350,000
2023-09-07	5.190	5.200	5.030	5.100	4.548	5,025,000
2023-09-06	5.020	5.240	5.000	5.230	4.664	7,270,000
2023-09-05	4.980	5.080	4.890	5.000	4.459	6,177,000
2023-09-04	4.300	5.040	4.300	4.950	4.414	24,728,000
2023-08-31	4.230	4.290	4.180	4.250	3.790	4,678,000
2023-08-30	4.110	4.340	4.110	4.190	3.737	6,908,000
2023-08-29	4.070	4.070	3.900	4.050	3.612	1,742,612
2023-08-28	4.120	4.190	3.980	4.030	3.594	2,166,000
2023-08-25	4.020	4.080	3.970	4.040	3.603	2,555,000
2023-08-24	4.070	4.090	3.990	4.020	3.585	3,618,000
2023-08-23	3.990	4.020	3.910	3.980	3.549	1,551,000
2023-08-22	3.850	4.010	3.850	3.990	3.558	3,529,000
2023-08-21	3.950	3.950	3.810	3.850	3.433	2,518,000
2023-08-18	3.890	3.960	3.860	3.900	3.478	1,153,000
2023-08-17	3.870	3.950	3.820	3.920	3.496	1,196,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.