China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.250	4.330	4.120	4.280	3.312	11,782,000
2022-05-27	4.150	4.250	4.060	4.150	3.212	7,611,670
2022-05-26	4.210	4.250	4.040	4.070	3.150	12,407,000
2022-05-25	4.250	4.430	4.180	4.210	3.258	13,088,014
2022-05-24	4.350	4.450	4.180	4.250	3.289	7,179,000
2022-05-23	4.240	4.510	4.240	4.350	3.366	13,967,018
2022-05-20	4.150	4.370	4.000	4.280	3.312	21,330,644
2022-05-19	3.960	4.180	3.940	4.110	3.181	12,891,000
2022-05-18	4.100	4.230	3.960	4.080	3.157	11,085,000
2022-05-17	3.870	4.240	3.840	4.100	3.173	25,504,000
2022-05-16	3.760	3.950	3.700	3.870	2.995	11,607,000
2022-05-13	3.700	3.800	3.700	3.720	2.879	11,307,558
2022-05-12	3.720	3.800	3.620	3.670	2.840	13,460,000
2022-05-11	3.610	3.900	3.600	3.730	2.886	18,444,000
2022-05-10	3.430	3.680	3.290	3.650	2.825	15,657,000
2022-05-06	3.720	3.810	3.600	3.640	2.817	8,972,000
2022-05-05	3.930	4.010	3.740	3.850	2.979	12,903,400
2022-05-04	3.890	3.910	3.800	3.810	2.948	4,156,000
2022-05-03	4.050	4.050	3.810	3.890	3.010	5,073,200
2022-04-29	3.930	4.070	3.740	4.060	3.142	12,718,000
2022-04-28	4.070	4.170	3.850	4.000	3.095	12,405,014
2022-04-27	3.820	4.180	3.800	4.060	3.142	13,499,014
2022-04-26	3.900	4.050	3.800	3.910	3.026	11,359,700
2022-04-25	4.200	4.200	3.900	3.920	3.034	11,099,700
2022-04-22	4.300	4.460	4.150	4.380	3.389	10,770,500
2022-04-21	4.560	4.700	4.190	4.320	3.343	13,835,000
2022-04-20	4.850	4.900	4.560	4.580	3.544	19,847,800
2022-04-19	5.000	5.150	4.690	4.920	3.807	18,553,400
2022-04-14	4.850	4.980	4.700	4.840	3.745	22,971,000
2022-04-13	4.410	4.960	4.410	4.730	3.660	51,534,400
2022-04-12	4.280	4.500	4.250	4.410	3.413	20,324,481
2022-04-11	4.320	4.520	4.180	4.290	3.320	18,887,681
2022-04-08	4.250	4.430	4.190	4.360	3.374	22,047,400
2022-04-07	3.990	4.410	3.940	4.240	3.281	40,842,200
2022-04-06	3.900	4.100	3.810	3.990	3.088	19,851,100
2022-04-04	3.950	4.030	3.890	3.940	3.049	3,393,935
2022-04-01	3.940	3.960	3.820	3.930	3.041	5,221,335
2022-03-31	3.970	4.090	3.800	3.940	3.049	9,650,000
2022-03-30	3.790	3.990	3.720	3.980	3.080	15,791,500
2022-03-29	3.800	3.820	3.640	3.730	2.886	9,897,400
2022-03-28	3.790	3.870	3.630	3.800	2.941	16,930,500
2022-03-25	3.880	3.930	3.650	3.790	2.933	14,839,000
2022-03-24	3.610	4.050	3.610	3.850	2.979	20,306,000
2022-03-23	3.760	3.760	3.560	3.600	2.786	10,302,000
2022-03-22	3.640	3.850	3.640	3.750	2.902	8,808,000
2022-03-21	3.670	3.840	3.500	3.580	2.770	8,372,400
2022-03-18	3.490	3.800	3.480	3.700	2.863	9,357,000
2022-03-17	3.360	3.620	3.260	3.510	2.716	22,017,100
2022-03-16	2.900	3.300	2.820	3.150	2.438	34,366,000
2022-03-15	3.080	3.200	2.750	2.800	2.167	24,604,000
2022-03-14	3.380	3.380	2.980	3.110	2.407	25,886,400
2022-03-11	3.630	3.630	3.220	3.500	2.709	20,141,000
2022-03-10	3.600	3.700	3.480	3.650	2.825	9,119,500
2022-03-09	3.730	3.830	3.430	3.590	2.778	17,307,000
2022-03-08	4.180	4.180	3.690	3.730	2.886	17,961,000
2022-03-07	4.270	4.500	3.970	4.220	3.266	36,583,000
2022-03-04	4.160	4.310	4.060	4.080	3.157	11,981,000
2022-03-03	3.970	4.290	3.920	4.260	3.297	21,546,000
2022-03-02	3.900	4.050	3.830	3.930	3.041	18,899,500
2022-03-01	3.770	3.860	3.670	3.860	2.987	2,589,400

← NewerPage 19 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.