China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.440	3.510	3.350	3.400	2.854	6,550,066
2022-11-17	3.580	3.580	3.380	3.490	2.929	5,250,000
2022-11-16	3.630	3.720	3.580	3.620	3.039	9,616,305
2022-11-15	3.640	3.670	3.530	3.620	3.039	5,460,000
2022-11-14	3.650	3.830	3.510	3.600	3.022	13,064,500
2022-11-11	3.500	3.750	3.500	3.600	3.022	10,304,768
2022-11-10	3.370	3.380	3.260	3.370	2.829	2,035,800
2022-11-09	3.400	3.560	3.270	3.390	2.846	6,515,700
2022-11-08	3.380	3.440	3.330	3.400	2.854	4,661,300
2022-11-07	3.170	3.450	3.160	3.370	2.829	13,889,900
2022-11-04	3.030	3.130	3.010	3.070	2.577	2,627,900
2022-11-03	2.970	3.040	2.900	3.010	2.527	5,330,000
2022-11-02	2.920	3.080	2.870	2.970	2.493	15,049,100
2022-11-01	2.910	3.000	2.880	2.960	2.485	2,832,900
2022-10-31	2.880	2.930	2.820	2.850	2.392	4,968,800
2022-10-28	2.910	2.950	2.770	2.880	2.417	3,682,000
2022-10-27	2.840	2.980	2.820	2.870	2.409	2,218,600
2022-10-26	2.770	2.840	2.750	2.800	2.350	1,748,800
2022-10-25	2.820	2.830	2.700	2.770	2.325	5,513,100
2022-10-24	2.930	2.930	2.750	2.760	2.317	6,774,400
2022-10-21	3.000	3.030	2.920	2.950	2.476	1,541,000
2022-10-20	3.040	3.060	2.920	2.990	2.510	5,779,350
2022-10-19	3.150	3.190	3.030	3.050	2.560	2,223,100
2022-10-18	3.170	3.170	3.070	3.120	2.619	1,194,600
2022-10-17	3.170	3.170	3.050	3.110	2.611	2,155,600
2022-10-14	3.250	3.250	3.120	3.160	2.652	1,664,000
2022-10-13	3.040	3.230	3.040	3.170	2.661	6,701,000
2022-10-12	3.100	3.200	3.010	3.050	2.560	13,190,000
2022-10-11	3.110	3.170	3.030	3.080	2.585	3,037,000
2022-10-10	3.160	3.230	3.080	3.130	2.627	3,705,000
2022-10-07	3.230	3.250	3.160	3.200	2.686	1,381,000
2022-10-06	3.190	3.250	3.150	3.190	2.678	2,183,000
2022-10-05	3.080	3.250	3.080	3.170	2.661	2,002,000
2022-10-03	2.890	3.130	2.890	3.070	2.577	1,148,000
2022-09-30	2.910	3.040	2.900	3.000	2.518	3,046,100
2022-09-29	2.910	2.970	2.820	2.910	2.443	5,871,400
2022-09-28	2.940	2.960	2.820	2.890	2.426	8,284,600
2022-09-27	2.840	3.010	2.750	2.940	2.468	8,687,000
2022-09-26	2.980	3.030	2.830	2.910	2.443	7,696,551
2022-09-23	3.140	3.160	3.000	3.030	2.543	5,836,000
2022-09-22	3.060	3.190	3.030	3.190	2.678	5,529,000
2022-09-21	3.090	3.180	3.090	3.140	2.636	2,085,600
2022-09-20	3.170	3.230	3.130	3.130	2.627	2,826,000
2022-09-19	3.240	3.240	3.140	3.150	2.644	4,445,000
2022-09-16	3.370	3.380	3.270	3.280	2.753	49,189,300
2022-09-15	3.460	3.580	3.360	3.400	2.854	5,270,000
2022-09-14	3.470	3.540	3.440	3.470	2.913	3,936,277
2022-09-13	3.530	3.730	3.460	3.570	2.997	16,647,624
2022-09-09	3.220	3.450	3.220	3.420	2.871	8,119,000
2022-09-08	3.250	3.250	3.150	3.180	2.669	3,750,000
2022-09-07	3.280	3.340	3.230	3.250	2.728	2,066,000
2022-09-06	3.330	3.410	3.300	3.360	2.820	3,345,000
2022-09-05	3.280	3.370	3.230	3.330	2.795	3,029,800
2022-09-02	3.350	3.360	3.280	3.330	2.795	2,959,900
2022-09-01	3.350	3.360	3.280	3.360	2.820	3,509,000
2022-08-31	3.420	3.450	3.250	3.380	2.837	7,449,000
2022-08-30	3.510	3.580	3.390	3.450	2.896	3,481,000
2022-08-29	3.450	3.570	3.450	3.510	2.946	3,675,600
2022-08-26	3.590	3.630	3.520	3.590	3.013	3,403,600
2022-08-25	3.540	3.590	3.390	3.570	2.997	4,383,000

← NewerPage 17 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.