China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.550 | 3.550 | 3.380 | 3.480 | 2.921 | 6,237,000 |
| 2022-08-23 | 3.550 | 3.580 | 3.420 | 3.440 | 2.888 | 6,250,000 |
| 2022-08-22 | 3.310 | 3.630 | 3.250 | 3.590 | 3.013 | 21,191,000 |
| 2022-08-19 | 3.180 | 3.250 | 3.180 | 3.250 | 2.728 | 2,497,000 |
| 2022-08-18 | 3.230 | 3.250 | 3.160 | 3.210 | 2.694 | 2,334,418 |
| 2022-08-17 | 3.350 | 3.350 | 3.160 | 3.210 | 2.694 | 3,315,000 |
| 2022-08-16 | 3.380 | 3.380 | 3.200 | 3.250 | 2.728 | 2,747,000 |
| 2022-08-15 | 3.280 | 3.320 | 3.250 | 3.290 | 2.762 | 1,239,600 |
| 2022-08-12 | 3.270 | 3.330 | 3.240 | 3.300 | 2.770 | 4,677,000 |
| 2022-08-11 | 3.200 | 3.290 | 3.200 | 3.240 | 2.720 | 6,763,000 |
| 2022-08-10 | 3.220 | 3.260 | 3.120 | 3.190 | 2.678 | 4,673,000 |
| 2022-08-09 | 3.160 | 3.270 | 3.150 | 3.220 | 2.703 | 6,608,000 |
| 2022-08-08 | 3.130 | 3.200 | 3.040 | 3.160 | 2.652 | 4,810,000 |
| 2022-08-05 | 3.040 | 3.160 | 2.990 | 3.130 | 2.627 | 3,996,000 |
| 2022-08-04 | 3.090 | 3.140 | 3.000 | 3.040 | 2.552 | 2,323,600 |
| 2022-08-03 | 3.050 | 3.180 | 3.010 | 3.090 | 2.594 | 5,050,000 |
| 2022-08-02 | 3.170 | 3.170 | 2.930 | 3.010 | 2.527 | 4,746,200 |
| 2022-08-01 | 3.200 | 3.210 | 3.040 | 3.120 | 2.619 | 3,725,200 |
| 2022-07-29 | 3.280 | 3.300 | 3.070 | 3.190 | 2.678 | 6,520,600 |
| 2022-07-28 | 3.240 | 3.310 | 3.230 | 3.310 | 2.778 | 2,547,000 |
| 2022-07-27 | 3.340 | 3.340 | 3.170 | 3.200 | 2.686 | 2,239,000 |
| 2022-07-26 | 3.170 | 3.290 | 3.170 | 3.290 | 2.762 | 2,435,418 |
| 2022-07-25 | 3.280 | 3.280 | 3.150 | 3.180 | 2.669 | 4,531,000 |
| 2022-07-22 | 3.210 | 3.250 | 3.150 | 3.200 | 2.686 | 3,028,600 |
| 2022-07-21 | 3.300 | 3.300 | 3.170 | 3.210 | 2.694 | 2,295,000 |
| 2022-07-20 | 3.290 | 3.290 | 3.220 | 3.280 | 2.753 | 3,250,000 |
| 2022-07-19 | 3.290 | 3.300 | 3.130 | 3.190 | 2.678 | 7,669,000 |
| 2022-07-18 | 3.140 | 3.290 | 3.120 | 3.290 | 2.762 | 4,555,000 |
| 2022-07-15 | 3.110 | 3.190 | 3.070 | 3.090 | 2.594 | 4,459,000 |
| 2022-07-14 | 3.170 | 3.200 | 3.100 | 3.150 | 2.644 | 3,483,600 |
| 2022-07-13 | 3.270 | 3.280 | 3.120 | 3.180 | 2.669 | 5,006,000 |
| 2022-07-12 | 3.300 | 3.320 | 3.230 | 3.240 | 2.720 | 3,174,000 |
| 2022-07-11 | 3.390 | 3.390 | 3.260 | 3.300 | 2.770 | 6,309,000 |
| 2022-07-08 | 3.410 | 3.520 | 3.330 | 3.380 | 2.837 | 9,974,000 |
| 2022-07-07 | 3.400 | 3.400 | 3.270 | 3.350 | 2.812 | 6,383,000 |
| 2022-07-06 | 3.450 | 3.490 | 3.250 | 3.360 | 2.820 | 12,260,639 |
| 2022-07-05 | 3.540 | 3.650 | 3.460 | 3.490 | 2.929 | 8,239,239 |
| 2022-07-04 | 3.610 | 3.610 | 3.330 | 3.550 | 2.980 | 12,777,440 |
| 2022-06-30 | 3.610 | 3.650 | 3.520 | 3.620 | 3.039 | 11,047,000 |
| 2022-06-29 | 4.040 | 4.040 | 3.830 | 3.840 | 2.972 | 4,906,000 |
| 2022-06-28 | 3.890 | 3.990 | 3.890 | 3.980 | 3.080 | 3,792,800 |
| 2022-06-27 | 3.930 | 4.030 | 3.890 | 3.950 | 3.057 | 6,791,573 |
| 2022-06-24 | 3.950 | 4.000 | 3.790 | 3.870 | 2.995 | 18,129,700 |
| 2022-06-23 | 4.100 | 4.170 | 3.830 | 4.030 | 3.119 | 24,045,600 |
| 2022-06-22 | 4.230 | 4.240 | 4.050 | 4.070 | 3.150 | 6,963,000 |
| 2022-06-21 | 4.210 | 4.300 | 4.180 | 4.220 | 3.266 | 3,118,000 |
| 2022-06-20 | 4.350 | 4.350 | 3.900 | 4.190 | 3.242 | 7,666,696 |
| 2022-06-17 | 4.130 | 4.390 | 4.110 | 4.320 | 3.343 | 4,949,000 |
| 2022-06-16 | 4.470 | 4.540 | 4.270 | 4.320 | 3.343 | 6,097,000 |
| 2022-06-15 | 4.170 | 4.570 | 4.170 | 4.440 | 3.436 | 16,113,000 |
| 2022-06-14 | 4.250 | 4.320 | 4.030 | 4.280 | 3.312 | 8,418,175 |
| 2022-06-13 | 4.480 | 4.480 | 4.260 | 4.380 | 3.389 | 9,096,340 |
| 2022-06-10 | 4.480 | 4.600 | 4.380 | 4.560 | 3.529 | 3,198,000 |
| 2022-06-09 | 4.590 | 4.670 | 4.530 | 4.550 | 3.521 | 7,041,000 |
| 2022-06-08 | 4.620 | 4.760 | 4.520 | 4.590 | 3.552 | 12,950,112 |
| 2022-06-07 | 4.660 | 4.680 | 4.580 | 4.620 | 3.575 | 5,450,065 |
| 2022-06-06 | 4.460 | 4.730 | 4.460 | 4.690 | 3.629 | 13,660,065 |
| 2022-06-02 | 4.360 | 4.470 | 4.340 | 4.440 | 3.436 | 4,540,000 |
| 2022-06-01 | 4.440 | 4.450 | 4.300 | 4.430 | 3.428 | 9,720,000 |
| 2022-05-31 | 4.340 | 4.500 | 4.310 | 4.490 | 3.475 | 39,792,000 |
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.