China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.780	3.830	3.680	3.760	2.910	2,561,000
2022-02-25	3.860	3.900	3.670	3.670	2.840	4,319,179
2022-02-24	3.840	3.920	3.750	3.830	2.964	7,827,000
2022-02-23	3.850	3.880	3.800	3.860	2.987	4,928,000
2022-02-22	3.790	3.890	3.720	3.790	2.933	6,692,000
2022-02-21	3.850	3.990	3.770	3.800	2.941	4,681,000
2022-02-18	3.770	3.920	3.750	3.900	3.018	10,342,000
2022-02-17	3.760	3.890	3.690	3.800	2.941	10,197,000
2022-02-16	3.700	3.790	3.650	3.770	2.917	5,718,000
2022-02-15	3.730	3.730	3.580	3.650	2.825	4,103,000
2022-02-14	3.630	3.740	3.630	3.730	2.886	2,879,500
2022-02-11	3.650	3.850	3.650	3.700	2.863	4,919,000
2022-02-10	3.500	3.760	3.500	3.740	2.894	17,982,500
2022-02-09	3.330	3.520	3.330	3.380	2.616	10,783,000
2022-02-08	3.320	3.360	3.220	3.300	2.554	5,294,500
2022-02-07	3.130	3.330	3.130	3.320	2.569	3,732,000
2022-02-04	3.030	3.200	3.030	3.170	2.453	3,810,000
2022-01-31	3.060	3.060	2.960	3.030	2.345	1,274,500
2022-01-28	3.260	3.260	2.990	3.050	2.360	8,982,000
2022-01-27	3.450	3.510	3.220	3.260	2.523	6,669,000
2022-01-26	3.170	3.510	3.150	3.450	2.670	8,636,000
2022-01-25	3.270	3.290	3.140	3.170	2.453	6,229,000
2022-01-24	3.400	3.400	3.240	3.300	2.554	4,088,000
2022-01-21	3.390	3.440	3.260	3.440	2.662	4,070,000
2022-01-20	3.230	3.400	3.210	3.390	2.623	6,161,000
2022-01-19	3.220	3.260	3.150	3.200	2.476	2,879,000
2022-01-18	3.300	3.330	3.230	3.250	2.515	2,339,000
2022-01-17	3.330	3.330	3.170	3.270	2.531	3,275,000
2022-01-14	3.330	3.380	3.280	3.330	2.577	3,639,000
2022-01-13	3.390	3.590	3.330	3.380	2.616	7,509,000
2022-01-12	3.140	3.420	3.130	3.380	2.616	9,948,400
2022-01-11	3.010	3.150	3.000	3.060	2.368	2,987,000
2022-01-10	2.970	3.110	2.970	3.000	2.322	4,026,000
2022-01-07	2.900	3.000	2.900	2.980	2.306	1,663,500
2022-01-06	2.900	2.930	2.890	2.900	2.244	1,758,000
2022-01-05	3.020	3.020	2.900	2.900	2.244	1,650,000
2022-01-04	3.060	3.060	2.950	3.030	2.345	1,280,500
2022-01-03	3.080	3.090	3.020	3.060	2.368	1,296,000
2021-12-31	2.980	3.110	2.910	3.100	2.399	2,224,000
2021-12-30	2.930	2.930	2.850	2.910	2.252	2,041,000
2021-12-29	2.970	2.970	2.860	2.910	2.252	1,231,000
2021-12-28	3.080	3.080	2.900	2.920	2.260	2,633,000
2021-12-24	2.940	3.020	2.930	3.020	2.337	326,000
2021-12-23	2.880	3.050	2.880	3.030	2.345	4,054,000
2021-12-22	2.870	2.920	2.850	2.900	2.244	851,000
2021-12-21	2.850	2.910	2.800	2.860	2.213	1,920,540
2021-12-20	2.900	2.900	2.780	2.860	2.213	4,516,000
2021-12-17	2.900	3.000	2.880	2.930	2.267	3,694,000
2021-12-16	2.860	2.920	2.800	2.890	2.236	2,684,000
2021-12-15	2.890	2.980	2.850	2.870	2.221	2,789,000
2021-12-14	3.050	3.050	2.880	2.880	2.229	3,867,500
2021-12-13	3.200	3.210	3.040	3.090	2.391	5,952,000
2021-12-10	3.120	3.250	3.120	3.200	2.476	6,953,000
2021-12-09	3.010	3.240	3.010	3.150	2.438	8,911,000
2021-12-08	3.060	3.090	2.970	3.010	2.329	2,102,000
2021-12-07	2.910	3.060	2.900	3.050	2.360	7,799,000
2021-12-06	2.880	2.980	2.830	2.910	2.252	6,327,000
2021-12-03	2.870	2.960	2.850	2.900	2.244	4,147,000
2021-12-02	3.100	3.100	2.850	2.930	2.267	7,608,473
2021-12-01	2.840	3.160	2.800	3.120	2.414	13,757,000

← NewerPage 20 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.