China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.000	4.020	3.880	3.980	3.549	3,143,399
2023-08-15	4.130	4.150	4.020	4.070	3.630	1,923,000
2023-08-14	4.190	4.200	4.050	4.160	3.710	2,420,000
2023-08-11	4.240	4.240	4.130	4.210	3.754	1,727,000
2023-08-10	4.350	4.370	4.230	4.260	3.799	2,869,000
2023-08-09	4.250	4.290	4.220	4.280	3.817	1,603,000
2023-08-08	4.180	4.380	4.180	4.300	3.835	3,160,000
2023-08-07	4.160	4.290	4.130	4.260	3.799	4,452,000
2023-08-04	4.240	4.360	4.190	4.220	3.763	1,752,000
2023-08-03	4.270	4.310	4.130	4.230	3.772	4,865,265
2023-08-02	4.300	4.440	4.230	4.290	3.826	9,091,200
2023-08-01	4.150	4.360	4.150	4.290	3.826	8,180,000
2023-07-31	4.100	4.160	4.070	4.110	3.665	3,770,000
2023-07-28	4.120	4.120	3.890	4.030	3.594	8,851,000
2023-07-27	4.210	4.210	4.050	4.050	3.612	3,687,000
2023-07-26	3.920	4.260	3.880	4.200	3.746	12,522,000
2023-07-25	3.800	3.950	3.800	3.880	3.460	4,838,000
2023-07-24	3.890	3.890	3.730	3.740	3.335	2,033,000
2023-07-21	3.920	3.920	3.830	3.890	3.469	1,254,285
2023-07-20	3.890	3.950	3.880	3.910	3.487	1,678,000
2023-07-19	3.940	3.980	3.890	3.900	3.478	1,280,000
2023-07-18	3.920	3.970	3.860	3.950	3.523	2,301,000
2023-07-14	3.840	4.010	3.820	3.950	3.523	13,245,000
2023-07-13	3.870	4.030	3.700	3.780	3.371	13,176,000
2023-07-12	3.870	3.870	3.750	3.810	3.398	3,950,000
2023-07-11	3.890	3.890	3.770	3.840	3.424	1,883,000
2023-07-10	3.900	3.910	3.820	3.850	3.433	1,578,000
2023-07-07	3.900	3.900	3.820	3.860	3.442	1,453,000
2023-07-06	3.900	3.910	3.840	3.890	3.469	1,229,158
2023-07-05	3.810	3.920	3.810	3.900	3.478	2,495,000
2023-07-04	3.730	3.850	3.730	3.800	3.389	3,181,000
2023-07-03	3.680	3.780	3.620	3.730	3.326	5,496,000
2023-06-30	3.560	3.770	3.500	3.700	3.300	14,315,000
2023-06-29	3.800	3.800	3.710	3.760	3.156	1,784,000
2023-06-28	3.790	3.790	3.710	3.760	3.156	849,400
2023-06-27	3.750	3.820	3.740	3.790	3.181	1,669,000
2023-06-26	3.730	3.760	3.650	3.750	3.148	1,306,000
2023-06-23	3.720	3.720	3.630	3.690	3.097	1,267,000
2023-06-21	3.700	3.810	3.690	3.720	3.123	2,537,800
2023-06-20	3.770	3.810	3.730	3.790	3.181	1,165,100
2023-06-19	3.880	3.880	3.760	3.800	3.190	1,578,000
2023-06-16	3.850	3.880	3.810	3.840	3.223	2,164,000
2023-06-15	3.790	3.850	3.720	3.830	3.215	2,362,200
2023-06-14	3.740	3.810	3.730	3.750	3.148	1,057,800
2023-06-13	3.740	3.760	3.650	3.720	3.123	2,308,200
2023-06-12	3.730	3.790	3.690	3.780	3.173	1,406,400
2023-06-09	3.750	3.750	3.690	3.740	3.139	1,424,000
2023-06-08	3.680	3.740	3.610	3.730	3.131	2,794,400
2023-06-07	3.780	3.800	3.700	3.710	3.114	2,638,000
2023-06-06	3.810	3.860	3.700	3.770	3.165	3,159,000
2023-06-05	3.840	3.840	3.750	3.780	3.173	1,740,000
2023-06-02	3.810	3.920	3.800	3.880	3.257	5,315,000
2023-06-01	3.750	3.850	3.710	3.730	3.131	4,683,200
2023-05-31	3.780	3.800	3.680	3.760	3.156	5,795,000
2023-05-30	3.710	3.840	3.690	3.820	3.206	5,002,000
2023-05-29	3.730	3.760	3.690	3.710	3.114	7,945,000
2023-05-25	3.680	3.700	3.520	3.660	3.072	10,645,400
2023-05-24	3.710	3.820	3.660	3.680	3.089	9,311,400
2023-05-23	3.750	3.800	3.710	3.740	3.139	3,044,000
2023-05-22	3.740	3.810	3.720	3.750	3.148	1,956,400

← NewerPage 14 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.