China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.420	14.530	14.120	14.440	14.362	7,300,744
2026-07-23	14.680	15.090	14.500	14.810	14.730	13,289,740
2026-07-22	14.000	15.040	13.760	14.680	14.601	35,179,325
2026-07-21	13.060	14.000	13.060	13.850	13.775	20,921,000
2026-07-20	12.230	13.090	12.220	12.970	12.900	23,050,713
2026-07-17	12.590	12.860	11.800	12.190	12.124	12,393,400
2026-07-16	13.300	13.350	12.780	13.040	12.970	11,030,378
2026-07-15	13.000	13.070	12.510	12.930	12.860	15,831,623
2026-07-14	11.990	12.600	11.470	12.590	12.522	10,757,193
2026-07-13	11.900	11.950	11.670	11.780	11.716	7,130,041
2026-07-10	12.030	12.590	11.890	12.000	11.935	11,251,306
2026-07-09	11.790	11.940	11.170	11.860	11.796	12,988,702
2026-07-08	11.960	12.200	11.770	11.900	11.836	11,096,590
2026-07-07	12.770	12.770	11.820	11.990	11.925	14,229,976
2026-07-06	12.520	13.120	12.410	12.570	12.502	10,367,820
2026-07-03	12.000	12.780	11.860	12.520	12.452	21,546,214
2026-07-02	11.250	11.580	11.060	11.380	11.319	21,909,458
2026-06-30	11.860	11.860	10.920	11.250	11.189	13,971,916
2026-06-29	11.490	12.030	11.490	11.870	11.483	14,019,678
2026-06-26	11.570	11.790	11.150	11.490	11.115	14,728,270
2026-06-25	12.500	12.580	11.320	11.550	11.173	29,110,982
2026-06-24	13.230	13.260	12.760	12.850	12.431	9,623,459
2026-06-23	14.140	14.380	13.030	13.170	12.740	17,542,994
2026-06-22	13.790	14.490	13.070	14.130	13.669	20,233,995
2026-06-18	14.080	14.740	13.310	13.560	13.117	24,269,368
2026-06-17	14.310	14.580	14.170	14.480	14.007	11,559,324
2026-06-16	15.300	15.300	14.190	14.310	13.843	11,541,566
2026-06-15	14.990	15.750	14.970	15.400	14.897	29,206,356
2026-06-12	13.730	14.700	13.730	14.330	13.862	16,786,951
2026-06-11	12.720	13.470	12.620	13.390	12.953	15,659,812
2026-06-10	12.800	13.200	12.440	13.020	12.595	14,297,901
2026-06-09	13.400	13.400	12.840	13.020	12.595	15,442,274
2026-06-08	12.820	13.920	12.820	13.380	12.943	26,481,997
2026-06-05	14.800	14.960	14.220	14.570	14.094	16,999,220
2026-06-04	15.340	15.340	14.760	14.830	14.346	17,644,520
2026-06-03	15.270	15.460	14.880	15.420	14.917	22,880,757
2026-06-02	14.500	15.440	14.450	15.220	14.723	26,175,041
2026-06-01	13.940	14.460	13.400	14.350	13.882	14,780,219
2026-05-29	13.830	13.890	13.550	13.550	13.108	22,920,615
2026-05-28	14.010	14.010	13.270	13.510	13.069	14,710,955
2026-05-27	15.000	15.040	13.980	14.110	13.650	13,996,021
2026-05-26	14.380	15.000	13.720	14.680	14.201	20,709,665
2026-05-22	13.630	14.300	13.440	14.090	13.630	11,812,078
2026-05-21	13.800	14.150	13.190	13.290	12.856	9,107,855
2026-05-20	13.140	13.480	12.860	13.440	13.001	7,441,600
2026-05-19	13.900	13.900	12.940	13.400	12.963	16,572,640
2026-05-18	13.580	13.910	13.300	13.750	13.301	12,006,095
2026-05-15	14.920	14.920	13.640	13.910	13.456	20,452,340
2026-05-14	15.520	15.520	14.710	14.830	14.346	14,955,270
2026-05-13	15.180	15.950	15.020	15.450	14.946	22,790,660
2026-05-12	15.150	15.350	14.550	14.680	14.201	18,398,961
2026-05-11	14.890	14.940	14.230	14.420	13.949	13,918,348
2026-05-08	14.000	14.860	13.800	14.750	14.269	15,088,250
2026-05-07	14.180	14.500	14.000	14.300	13.833	18,327,078
2026-05-06	12.960	13.800	12.610	13.690	13.243	12,700,000
2026-05-05	12.960	12.960	12.330	12.680	12.266	5,563,862
2026-05-04	13.650	13.650	12.860	12.870	12.450	6,409,450
2026-04-30	13.600	13.600	12.810	13.400	12.963	17,583,251
2026-04-29	13.120	13.750	12.910	13.690	13.243	9,738,000
2026-04-28	13.290	13.290	12.830	13.170	12.740	7,776,957

← NewerPage 2 of 5 · 246 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.