China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.730	3.780	3.700	3.740	3.139	3,320,306
2023-05-18	3.750	3.840	3.750	3.760	3.156	2,310,400
2023-05-17	3.680	3.780	3.630	3.730	3.131	8,106,000
2023-05-16	3.770	3.770	3.700	3.730	3.131	3,510,400
2023-05-15	3.730	3.800	3.670	3.770	3.165	5,015,000
2023-05-12	4.050	4.050	3.670	3.750	3.148	12,452,800
2023-05-11	4.150	4.150	3.980	4.050	3.400	5,213,300
2023-05-10	4.150	4.210	4.140	4.150	3.483	2,163,000
2023-05-09	4.320	4.350	4.130	4.160	3.492	7,398,800
2023-05-08	4.110	4.450	4.110	4.320	3.626	8,617,000
2023-05-05	4.090	4.150	4.000	4.100	3.442	2,779,000
2023-05-04	4.050	4.180	4.050	4.100	3.442	5,344,000
2023-05-03	4.030	4.080	3.950	4.040	3.391	1,343,000
2023-05-02	4.080	4.120	3.970	4.040	3.391	1,408,000
2023-04-28	4.050	4.110	3.950	4.000	3.358	6,368,000
2023-04-27	4.090	4.090	3.920	4.050	3.400	4,737,300
2023-04-26	4.200	4.200	3.930	4.060	3.408	6,234,200
2023-04-25	4.270	4.320	4.090	4.110	3.450	3,584,700
2023-04-24	4.500	4.500	4.120	4.270	3.584	5,986,600
2023-04-21	4.500	4.610	4.420	4.440	3.727	8,472,439
2023-04-20	4.530	4.750	4.500	4.550	3.819	12,704,097
2023-04-19	4.480	4.720	4.430	4.600	3.861	14,756,600
2023-04-18	4.350	4.460	4.280	4.390	3.685	13,853,778
2023-04-17	4.400	4.630	4.160	4.470	3.752	26,680,200
2023-04-14	4.040	4.450	3.990	4.410	3.702	53,013,100
2023-04-13	3.970	4.000	3.920	3.960	3.324	12,371,186
2023-04-12	3.870	3.980	3.840	3.940	3.307	10,170,500
2023-04-11	3.740	3.910	3.710	3.860	3.240	5,683,200
2023-04-06	3.590	3.730	3.590	3.730	3.131	5,991,429
2023-04-04	3.680	3.680	3.560	3.600	3.022	3,867,100
2023-04-03	3.800	3.800	3.630	3.660	3.072	2,320,268
2023-03-31	3.770	3.900	3.710	3.710	3.114	6,049,000
2023-03-30	3.700	3.730	3.590	3.720	3.123	1,651,100
2023-03-29	3.740	3.790	3.640	3.670	3.081	4,506,500
2023-03-28	3.670	3.750	3.630	3.670	3.081	6,072,000
2023-03-27	3.750	3.750	3.590	3.630	3.047	3,985,100
2023-03-24	3.660	3.820	3.660	3.730	3.131	5,432,561
2023-03-23	3.750	3.750	3.600	3.640	3.055	18,573,000
2023-03-22	3.570	3.750	3.570	3.730	3.131	4,007,000
2023-03-21	3.630	3.640	3.520	3.540	2.971	5,419,400
2023-03-20	3.640	3.670	3.530	3.600	3.022	2,842,000
2023-03-17	3.640	3.720	3.540	3.620	3.039	5,878,400
2023-03-16	3.620	3.620	3.490	3.550	2.980	2,608,000
2023-03-15	3.720	3.720	3.650	3.680	3.089	2,346,100
2023-03-14	3.790	3.800	3.600	3.660	3.072	3,791,570
2023-03-13	3.670	3.800	3.640	3.720	3.123	7,804,668
2023-03-10	3.670	3.720	3.580	3.630	3.047	5,332,000
2023-03-09	3.650	3.820	3.650	3.690	3.097	6,148,500
2023-03-08	3.920	3.920	3.740	3.860	3.240	8,009,900
2023-03-07	4.070	4.140	3.920	3.930	3.299	7,785,198
2023-03-06	4.050	4.100	4.040	4.050	3.400	4,622,400
2023-03-03	4.080	4.110	4.040	4.060	3.408	1,501,996
2023-03-02	4.040	4.120	4.020	4.080	3.425	4,317,398
2023-03-01	3.950	4.090	3.950	4.050	3.400	2,915,672
2023-02-28	3.950	4.000	3.880	3.950	3.316	2,345,600
2023-02-27	3.980	3.980	3.860	3.950	3.316	3,460,200
2023-02-24	4.120	4.120	3.980	4.000	3.358	3,488,300
2023-02-23	4.230	4.230	4.080	4.120	3.458	3,418,000
2023-02-22	4.250	4.260	4.120	4.190	3.517	2,322,000
2023-02-21	4.340	4.350	4.210	4.240	3.559	1,852,000

← NewerPage 15 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.