China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.000	14.000	13.100	13.290	12.856	10,477,461
2026-04-24	12.800	13.300	12.680	13.180	12.750	10,728,685
2026-04-23	13.600	13.600	12.760	13.060	12.634	12,035,318
2026-04-22	13.350	13.390	13.020	13.310	12.876	11,207,634
2026-04-21	13.500	13.750	13.260	13.520	13.079	7,779,739
2026-04-20	13.680	13.810	13.120	13.540	13.098	10,489,437
2026-04-17	13.680	13.680	13.190	13.460	13.021	9,826,414
2026-04-16	13.710	13.980	13.630	13.680	13.234	12,346,300
2026-04-15	13.920	14.320	13.640	13.710	13.263	15,564,197
2026-04-14	13.700	14.240	13.400	13.600	13.156	18,839,900
2026-04-13	12.470	13.420	12.450	13.330	12.895	17,763,247
2026-04-10	12.880	13.080	12.450	12.580	12.169	8,118,961
2026-04-09	12.700	12.940	12.510	12.780	12.363	7,869,076
2026-04-08	12.680	12.980	12.510	12.860	12.440	13,150,515
2026-04-02	12.280	12.280	11.620	11.860	11.473	11,641,529
2026-04-01	12.140	12.450	11.940	12.270	11.870	16,085,594
2026-03-31	11.660	11.840	11.230	11.490	11.115	11,612,102
2026-03-30	11.390	11.650	11.070	11.590	11.212	5,884,393
2026-03-27	11.390	11.670	11.200	11.390	11.018	11,825,017
2026-03-26	12.190	12.300	11.350	11.460	11.086	20,929,183
2026-03-25	11.780	12.360	11.760	12.100	11.705	30,606,332
2026-03-24	11.020	11.470	10.470	11.410	11.038	30,222,194
2026-03-23	10.690	10.930	10.310	10.570	10.225	32,813,371
2026-03-20	11.100	11.530	10.980	11.190	10.825	26,094,290
2026-03-19	11.800	11.870	11.000	11.150	10.786	30,656,012
2026-03-18	12.310	12.400	12.000	12.260	11.860	9,390,224
2026-03-17	12.490	12.780	12.070	12.190	11.792	12,594,996
2026-03-16	12.600	12.700	11.870	12.300	11.899	26,635,712
2026-03-13	12.970	13.450	12.720	12.800	12.382	16,653,090
2026-03-12	13.120	13.320	12.760	13.000	12.576	12,276,672
2026-03-11	13.080	13.380	12.990	13.110	12.682	8,078,269
2026-03-10	13.160	13.400	13.010	13.200	12.769	12,160,570
2026-03-09	12.730	12.930	12.010	12.920	12.498	23,264,660
2026-03-06	13.080	13.180	12.530	13.160	12.731	16,504,068
2026-03-05	13.970	13.970	13.100	13.250	12.818	14,864,202
2026-03-04	13.880	13.950	13.210	13.500	13.059	17,501,187
2026-03-03	14.650	14.650	13.650	13.880	13.427	21,306,063
2026-03-02	15.180	15.280	14.150	14.610	14.133	32,566,274
2026-02-27	15.240	15.510	14.710	15.010	14.520	17,986,531
2026-02-26	15.660	15.660	14.710	15.130	14.636	17,012,204
2026-02-25	15.080	15.890	15.080	15.380	14.878	21,265,340
2026-02-24	15.710	15.790	14.820	14.990	14.501	16,155,733
2026-02-23	15.250	16.270	15.250	15.670	15.159	8,022,500
2026-02-20	15.080	15.180	14.700	14.990	14.501	4,672,607
2026-02-16	14.620	15.280	14.430	15.220	14.723	3,063,000
2026-02-13	15.080	15.640	14.400	14.420	13.949	16,348,851
2026-02-12	15.460	16.130	15.280	15.740	15.226	14,248,019
2026-02-11	15.260	15.670	14.850	15.450	14.946	15,260,241
2026-02-10	15.500	15.730	15.020	15.260	14.762	11,844,211
2026-02-09	15.150	15.330	14.850	15.170	14.675	11,673,062
2026-02-06	14.310	14.980	14.100	14.650	14.172	8,569,770
2026-02-05	15.710	15.710	14.770	15.050	14.559	16,105,738
2026-02-04	16.400	16.700	15.810	16.050	15.526	23,617,409
2026-02-03	15.000	15.560	14.370	15.330	14.830	24,978,911
2026-02-02	14.590	15.090	14.090	14.440	13.969	28,750,640
2026-01-30	18.200	18.200	15.650	15.700	15.188	34,558,759
2026-01-29	17.460	19.050	16.460	18.230	17.635	36,052,246
2026-01-28	16.220	17.070	15.920	17.070	16.513	27,881,966
2026-01-27	16.590	17.190	15.730	16.180	15.652	24,540,173
2026-01-26	15.330	16.930	15.330	16.360	15.826	41,524,065

← NewerPage 3 of 21 · 1,231 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.