China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	14.520	14.930	14.450	14.890	14.404	19,307,812
2026-01-22	14.980	15.030	14.410	14.510	14.036	11,359,970
2026-01-21	14.450	14.990	14.320	14.990	14.501	11,896,247
2026-01-20	15.430	15.450	14.220	14.550	14.075	25,589,135
2026-01-19	15.620	15.830	15.150	15.430	14.926	6,560,000
2026-01-16	15.770	16.350	15.380	15.680	15.168	15,856,450
2026-01-15	16.200	16.480	15.550	15.770	15.255	11,766,954
2026-01-14	15.780	16.260	15.530	15.970	15.449	16,615,911
2026-01-13	14.650	15.700	14.480	15.700	15.188	23,184,171
2026-01-12	15.160	15.260	14.340	14.910	14.423	15,163,980
2026-01-09	14.350	14.750	13.730	14.730	14.249	25,850,315
2026-01-08	14.740	15.010	14.120	14.350	13.882	25,609,771
2026-01-07	15.400	15.900	14.830	15.040	14.549	19,872,819
2026-01-06	15.000	15.890	14.720	15.340	14.839	27,902,205
2026-01-05	15.200	15.500	14.100	14.410	13.940	33,586,480
2026-01-02	15.090	15.210	14.520	15.200	14.704	2,251,276
2025-12-31	14.960	15.280	14.560	14.750	14.269	13,007,425
2025-12-30	14.360	15.020	14.150	14.800	14.317	15,280,406
2025-12-29	15.300	15.550	14.600	14.720	14.240	26,524,729
2025-12-24	15.270	15.390	14.380	14.550	14.075	10,342,797
2025-12-23	15.390	15.630	14.740	14.800	14.317	13,390,201
2025-12-22	14.820	15.600	14.790	15.380	14.878	18,541,704
2025-12-19	13.940	14.410	13.440	14.370	13.901	16,120,111
2025-12-18	14.630	14.630	13.520	13.800	13.350	25,102,151
2025-12-17	14.990	14.990	14.300	14.630	14.153	20,707,012
2025-12-16	15.180	15.420	14.300	14.570	14.094	10,380,040
2025-12-15	15.030	15.580	14.930	15.300	14.801	14,497,493
2025-12-12	15.600	15.800	15.260	15.610	15.101	18,644,227
2025-12-11	15.650	16.050	14.880	15.050	14.559	14,106,700
2025-12-10	15.800	15.960	15.270	15.650	15.139	10,319,180
2025-12-09	16.510	16.750	15.300	15.530	15.023	22,314,287
2025-12-08	16.900	16.980	16.200	16.850	16.300	6,676,072
2025-12-05	16.070	16.840	16.020	16.810	16.261	11,008,935
2025-12-04	17.290	17.550	15.900	16.050	15.526	15,822,471
2025-12-03	16.700	16.800	16.170	16.760	16.213	11,273,800
2025-12-02	16.600	16.600	16.200	16.520	15.981	13,791,803
2025-12-01	15.490	16.580	15.490	16.500	15.961	20,423,998
2025-11-28	14.310	14.990	14.310	14.950	14.462	6,154,979
2025-11-27	13.910	14.790	13.910	14.540	14.065	10,697,000
2025-11-26	14.310	14.310	13.640	13.700	13.253	7,114,264
2025-11-25	13.980	14.130	13.770	13.970	13.514	31,290,063
2025-11-24	13.500	13.750	13.450	13.680	13.234	78,812,719
2025-11-21	13.540	13.700	13.100	13.290	12.856	12,079,307
2025-11-20	14.200	14.480	13.740	14.080	13.620	8,296,001
2025-11-19	13.710	14.090	13.710	14.020	13.562	7,191,455
2025-11-18	14.090	14.090	13.540	13.700	13.253	8,641,532
2025-11-17	14.370	14.690	13.860	14.190	13.727	9,273,849
2025-11-14	15.030	15.240	14.450	14.490	14.017	10,596,988
2025-11-13	14.860	15.530	14.860	15.430	14.926	11,789,200
2025-11-12	14.790	15.040	14.400	14.850	14.365	10,100,972
2025-11-11	14.850	15.110	14.400	14.660	14.182	6,869,530
2025-11-10	14.180	14.900	14.180	14.600	14.124	18,133,600
2025-11-07	14.060	14.230	13.640	14.150	13.688	9,729,404
2025-11-06	13.800	14.080	13.740	13.970	13.514	12,705,556
2025-11-05	13.120	13.790	12.850	13.680	13.234	17,945,998
2025-11-04	13.580	13.630	12.990	13.210	12.779	17,441,500
2025-11-03	14.020	14.200	13.350	13.600	13.156	21,414,707
2025-10-31	14.880	15.080	14.350	14.350	13.882	16,892,765
2025-10-30	14.580	15.080	14.370	15.050	14.559	26,383,049
2025-10-28	14.530	14.530	13.890	14.020	13.562	17,076,167

← NewerPage 4 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.