China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.530	14.530	13.890	14.020	13.562	17,076,167
2025-10-27	14.460	14.950	14.150	14.520	14.046	20,999,952
2025-10-24	13.810	14.320	13.800	14.090	13.630	16,968,140
2025-10-23	13.900	13.990	13.050	13.520	13.079	25,152,965
2025-10-22	13.280	14.090	13.240	14.000	13.543	20,093,893
2025-10-21	13.800	14.450	13.580	13.990	13.533	17,243,564
2025-10-20	13.750	13.900	13.220	13.490	13.050	20,373,000
2025-10-17	14.350	14.400	13.370	13.540	13.098	15,961,754
2025-10-16	14.480	14.550	13.810	14.000	13.543	15,711,920
2025-10-15	13.920	14.550	13.510	14.420	13.949	23,940,474
2025-10-14	16.080	16.160	13.640	13.900	13.446	47,254,625
2025-10-13	14.200	15.600	14.170	15.570	15.062	42,233,958
2025-10-10	15.860	15.920	14.520	14.640	14.162	37,652,390
2025-10-09	15.680	16.520	15.200	16.360	15.826	32,742,711
2025-10-08	15.520	15.560	15.020	15.180	14.685	13,583,800
2025-10-06	15.780	16.360	15.450	15.500	14.994	6,815,000
2025-10-03	15.530	15.760	15.070	15.580	15.072	7,777,978
2025-10-02	15.000	15.730	15.000	15.530	15.023	12,437,238
2025-09-30	14.810	15.100	14.330	14.980	14.491	30,832,510
2025-09-29	13.740	14.300	13.380	14.040	13.582	28,688,800
2025-09-26	13.350	13.880	13.010	13.380	12.943	21,449,936
2025-09-25	13.000	15.680	12.950	13.430	12.992	53,141,576
2025-09-24	11.930	12.210	11.450	12.100	11.705	16,410,207
2025-09-23	12.290	12.500	11.350	11.760	11.376	29,779,944
2025-09-22	13.220	13.220	11.710	12.080	11.686	42,382,976
2025-09-19	12.120	13.090	12.120	12.850	12.431	22,805,976
2025-09-18	12.280	12.520	11.900	12.300	11.899	19,443,800
2025-09-17	12.880	12.880	12.200	12.350	11.947	20,139,130
2025-09-16	13.200	13.500	12.300	12.720	12.305	24,229,277
2025-09-15	12.840	13.450	12.710	13.010	12.585	24,430,866
2025-09-12	12.220	13.190	12.210	12.760	12.344	28,659,000
2025-09-11	11.500	12.150	11.240	12.030	11.637	21,575,874
2025-09-10	11.240	11.390	10.900	11.370	10.999	15,431,904
2025-09-09	10.890	11.470	10.740	11.230	10.864	21,921,944
2025-09-08	11.190	11.330	10.550	10.760	10.409	25,188,960
2025-09-05	11.020	11.110	10.620	10.990	10.631	19,393,000
2025-09-04	11.420	11.850	10.560	10.700	10.351	38,632,200
2025-09-03	12.000	12.070	11.220	11.610	11.231	24,172,976
2025-09-02	11.000	11.830	11.000	11.590	11.212	38,339,984
2025-09-01	10.550	11.140	10.360	10.950	10.593	20,156,000
2025-08-29	9.100	10.690	9.100	10.360	10.022	29,259,496
2025-08-28	9.780	9.780	9.310	9.560	9.248	15,833,300
2025-08-27	9.560	9.790	9.400	9.620	9.306	14,917,058
2025-08-26	9.190	9.810	9.120	9.440	9.132	26,764,290
2025-08-25	8.690	9.220	8.570	9.190	8.890	17,265,690
2025-08-22	8.510	8.510	8.310	8.400	8.126	8,754,215
2025-08-21	8.680	8.680	8.340	8.420	8.145	7,942,000
2025-08-20	8.370	8.700	8.220	8.470	8.194	11,010,000
2025-08-19	8.600	8.640	8.430	8.490	8.213	7,462,000
2025-08-18	8.700	8.770	8.440	8.480	8.203	16,048,090
2025-08-15	8.000	8.700	7.910	8.700	8.416	20,400,934
2025-08-14	8.130	8.140	7.930	8.010	7.749	8,380,732
2025-08-13	7.820	8.150	7.820	8.080	7.816	20,757,215
2025-08-12	7.640	7.760	7.590	7.730	7.478	7,660,912
2025-08-11	7.900	7.970	7.510	7.660	7.410	16,694,000
2025-08-08	7.620	7.930	7.620	7.850	7.594	13,129,952
2025-08-07	7.600	7.720	7.490	7.680	7.429	8,141,976
2025-08-06	7.590	7.830	7.590	7.670	7.420	7,868,200
2025-08-05	7.480	7.600	7.360	7.590	7.342	5,554,224
2025-08-04	7.300	7.480	7.280	7.470	7.226	19,250,000

← NewerPage 5 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.