China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.200	4.300	4.090	4.240	3.559	3,587,000
2023-02-17	4.130	4.260	4.080	4.160	3.492	3,245,600
2023-02-16	4.140	4.260	4.040	4.090	3.433	4,218,000
2023-02-15	4.080	4.170	4.050	4.100	3.442	1,457,000
2023-02-14	4.100	4.160	4.030	4.140	3.475	946,000
2023-02-13	4.120	4.120	4.000	4.070	3.416	2,956,900
2023-02-10	4.110	4.110	4.000	4.080	3.425	2,083,008
2023-02-09	4.110	4.170	4.050	4.110	3.450	2,150,660
2023-02-08	4.110	4.130	4.050	4.110	3.450	2,981,000
2023-02-07	4.060	4.110	4.010	4.080	3.425	1,832,200
2023-02-06	4.170	4.170	3.950	4.070	3.416	4,989,400
2023-02-03	4.310	4.310	4.030	4.210	3.534	6,920,000
2023-02-02	4.450	4.470	4.300	4.310	3.618	6,594,838
2023-02-01	4.310	4.440	4.240	4.410	3.702	6,479,000
2023-01-31	4.280	4.330	4.120	4.270	3.584	10,315,336
2023-01-30	4.450	4.450	4.150	4.220	3.542	8,020,668
2023-01-27	4.390	4.430	4.300	4.430	3.719	2,782,180
2023-01-26	4.310	4.380	4.210	4.380	3.677	4,061,236
2023-01-20	4.260	4.330	4.190	4.300	3.609	4,115,008
2023-01-19	4.280	4.290	4.150	4.200	3.525	2,406,616
2023-01-18	4.140	4.380	4.090	4.200	3.525	11,561,302
2023-01-17	4.180	4.180	4.000	4.090	3.433	4,854,004
2023-01-16	4.240	4.290	4.130	4.170	3.500	3,169,000
2023-01-13	4.220	4.330	4.160	4.220	3.542	4,504,100
2023-01-12	4.180	4.360	4.080	4.160	3.492	13,175,958
2023-01-11	4.110	4.290	3.980	4.030	3.383	12,185,400
2023-01-10	4.200	4.200	4.020	4.070	3.416	2,849,443
2023-01-09	4.060	4.230	4.000	4.090	3.433	5,916,930
2023-01-06	3.920	4.000	3.890	3.990	3.349	1,850,270
2023-01-05	3.950	4.040	3.840	3.880	3.257	4,654,745
2023-01-04	3.970	3.970	3.880	3.920	3.290	674,100
2023-01-03	3.960	3.980	3.870	3.920	3.290	909,000
2022-12-30	3.820	4.010	3.820	4.010	3.366	5,842,926
2022-12-29	3.900	3.900	3.800	3.820	3.206	1,085,668
2022-12-28	3.740	3.950	3.720	3.920	3.290	3,771,100
2022-12-23	3.650	3.780	3.650	3.710	3.114	1,463,886
2022-12-22	3.700	3.780	3.660	3.700	3.106	2,024,113
2022-12-21	3.680	3.700	3.590	3.660	3.072	1,343,768
2022-12-20	3.690	3.690	3.560	3.630	3.047	1,618,668
2022-12-19	3.890	3.900	3.480	3.630	3.047	9,399,500
2022-12-16	3.840	3.890	3.710	3.830	3.215	4,203,457
2022-12-15	3.850	3.850	3.710	3.830	3.215	3,479,300
2022-12-14	3.830	3.930	3.730	3.820	3.206	2,843,000
2022-12-13	3.810	3.880	3.810	3.830	3.215	1,814,000
2022-12-12	3.970	3.970	3.820	3.870	3.248	1,407,788
2022-12-09	3.970	4.090	3.890	3.980	3.341	9,863,000
2022-12-08	3.880	4.050	3.800	3.970	3.332	8,347,000
2022-12-07	3.800	3.880	3.710	3.720	3.123	3,234,400
2022-12-06	3.900	3.960	3.770	3.860	3.240	4,876,000
2022-12-05	3.770	3.990	3.710	3.950	3.316	10,845,853
2022-12-02	3.780	3.780	3.660	3.750	3.148	3,312,506
2022-12-01	3.700	3.790	3.660	3.690	3.097	4,596,000
2022-11-30	3.520	3.720	3.430	3.670	3.081	8,178,974
2022-11-29	3.390	3.520	3.340	3.520	2.955	2,769,235
2022-11-28	3.410	3.440	3.210	3.370	2.829	8,614,861
2022-11-25	3.430	3.550	3.410	3.480	2.921	3,046,502
2022-11-24	3.360	3.430	3.360	3.400	2.854	2,325,000
2022-11-23	3.370	3.460	3.340	3.360	2.820	1,668,000
2022-11-22	3.400	3.420	3.310	3.370	2.829	2,385,300
2022-11-21	3.300	3.400	3.280	3.400	2.854	2,981,012

← NewerPage 16 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.