China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.230 | 5.290 | 5.130 | 5.160 | 4.771 | 8,445,784 |
| 2025-05-06 | 5.060 | 5.180 | 5.050 | 5.150 | 4.762 | 6,452,200 |
| 2025-05-02 | 5.100 | 5.100 | 5.020 | 5.050 | 4.670 | 4,455,998 |
| 2025-04-30 | 5.170 | 5.200 | 5.090 | 5.140 | 4.753 | 11,323,628 |
| 2025-04-29 | 5.060 | 5.200 | 4.940 | 5.150 | 4.762 | 14,230,000 |
| 2025-04-28 | 5.010 | 5.050 | 4.910 | 4.980 | 4.605 | 20,278,000 |
| 2025-04-25 | 5.070 | 5.070 | 4.900 | 4.900 | 4.531 | 18,676,203 |
| 2025-04-24 | 4.960 | 5.010 | 4.940 | 5.000 | 4.623 | 6,004,969 |
| 2025-04-23 | 5.060 | 5.130 | 4.930 | 4.960 | 4.586 | 23,856,000 |
| 2025-04-22 | 4.760 | 5.050 | 4.760 | 4.950 | 4.577 | 21,777,442 |
| 2025-04-17 | 4.670 | 4.760 | 4.600 | 4.740 | 4.383 | 11,855,000 |
| 2025-04-16 | 4.810 | 4.810 | 4.540 | 4.610 | 4.263 | 11,761,856 |
| 2025-04-15 | 4.880 | 4.900 | 4.750 | 4.780 | 4.420 | 12,215,510 |
| 2025-04-14 | 4.730 | 4.920 | 4.710 | 4.830 | 4.466 | 24,495,000 |
| 2025-04-11 | 4.590 | 4.670 | 4.510 | 4.620 | 4.272 | 16,842,093 |
| 2025-04-10 | 4.750 | 4.750 | 4.550 | 4.570 | 4.226 | 45,597,765 |
| 2025-04-09 | 4.300 | 4.540 | 4.220 | 4.490 | 4.152 | 19,510,191 |
| 2025-04-08 | 4.500 | 4.530 | 4.370 | 4.440 | 4.106 | 28,118,728 |
| 2025-04-07 | 4.580 | 4.690 | 4.380 | 4.410 | 4.078 | 51,133,300 |
| 2025-04-03 | 5.480 | 5.520 | 5.290 | 5.370 | 4.966 | 14,796,505 |
| 2025-04-02 | 5.780 | 5.780 | 5.600 | 5.640 | 5.215 | 10,266,451 |
| 2025-04-01 | 5.660 | 5.830 | 5.600 | 5.800 | 5.363 | 9,910,010 |
| 2025-03-31 | 5.710 | 5.710 | 5.560 | 5.620 | 5.197 | 10,965,020 |
| 2025-03-28 | 5.810 | 5.820 | 5.670 | 5.710 | 5.280 | 10,977,140 |
| 2025-03-27 | 5.960 | 5.980 | 5.700 | 5.820 | 5.382 | 17,412,000 |
| 2025-03-26 | 6.040 | 6.300 | 5.870 | 5.960 | 5.511 | 22,072,540 |
| 2025-03-25 | 5.950 | 6.070 | 5.700 | 5.870 | 5.428 | 20,097,000 |
| 2025-03-24 | 5.680 | 5.960 | 5.660 | 5.910 | 5.465 | 9,624,220 |
| 2025-03-21 | 5.950 | 5.990 | 5.650 | 5.660 | 5.234 | 10,924,020 |
| 2025-03-20 | 5.980 | 6.150 | 5.910 | 5.930 | 5.483 | 19,546,544 |
| 2025-03-19 | 5.950 | 5.950 | 5.770 | 5.840 | 5.400 | 8,241,078 |
| 2025-03-18 | 5.790 | 6.000 | 5.730 | 5.850 | 5.409 | 16,353,630 |
| 2025-03-17 | 5.670 | 5.770 | 5.590 | 5.700 | 5.271 | 13,639,500 |
| 2025-03-14 | 5.700 | 5.820 | 5.610 | 5.670 | 5.243 | 14,968,675 |
| 2025-03-13 | 5.600 | 5.690 | 5.440 | 5.550 | 5.132 | 9,979,600 |
| 2025-03-12 | 5.420 | 5.580 | 5.290 | 5.550 | 5.132 | 28,636,471 |
| 2025-03-11 | 5.350 | 5.480 | 5.230 | 5.290 | 4.892 | 20,602,822 |
| 2025-03-10 | 5.370 | 5.500 | 5.310 | 5.500 | 5.086 | 28,792,000 |
| 2025-03-07 | 5.180 | 5.400 | 5.050 | 5.290 | 4.892 | 25,345,540 |
| 2025-03-06 | 5.000 | 5.220 | 5.000 | 5.090 | 4.707 | 22,932,300 |
| 2025-03-05 | 4.760 | 4.940 | 4.760 | 4.930 | 4.559 | 14,923,795 |
| 2025-03-04 | 4.760 | 4.820 | 4.670 | 4.790 | 4.429 | 6,235,297 |
| 2025-03-03 | 4.760 | 4.850 | 4.710 | 4.760 | 4.401 | 7,081,377 |
| 2025-02-28 | 4.930 | 4.930 | 4.680 | 4.750 | 4.392 | 17,585,000 |
| 2025-02-27 | 4.910 | 4.930 | 4.820 | 4.930 | 4.559 | 17,148,287 |
| 2025-02-26 | 4.900 | 5.010 | 4.840 | 4.880 | 4.512 | 24,801,000 |
| 2025-02-25 | 5.010 | 5.060 | 4.790 | 4.840 | 4.475 | 30,866,000 |
| 2025-02-24 | 5.130 | 5.130 | 5.000 | 5.030 | 4.651 | 39,402,454 |
| 2025-02-21 | 5.220 | 5.220 | 5.090 | 5.160 | 4.771 | 28,445,532 |
| 2025-02-20 | 5.220 | 5.220 | 5.120 | 5.170 | 4.781 | 11,985,485 |
| 2025-02-19 | 5.230 | 5.240 | 5.150 | 5.190 | 4.799 | 11,218,510 |
| 2025-02-18 | 5.320 | 5.330 | 5.160 | 5.230 | 4.836 | 19,558,020 |
| 2025-02-17 | 5.460 | 5.460 | 5.290 | 5.330 | 4.929 | 9,799,000 |
| 2025-02-14 | 5.410 | 5.510 | 5.320 | 5.500 | 5.086 | 9,268,265 |
| 2025-02-13 | 5.350 | 5.430 | 5.260 | 5.270 | 4.873 | 9,590,000 |
| 2025-02-12 | 5.410 | 5.410 | 5.220 | 5.290 | 4.892 | 13,971,053 |
| 2025-02-11 | 5.540 | 5.590 | 5.390 | 5.410 | 5.003 | 6,701,500 |
| 2025-02-10 | 5.450 | 5.500 | 5.330 | 5.450 | 5.040 | 12,088,275 |
| 2025-02-07 | 5.290 | 5.400 | 5.240 | 5.380 | 4.975 | 13,604,030 |
| 2025-02-06 | 5.260 | 5.390 | 5.230 | 5.290 | 4.892 | 8,313,616 |
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.