China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.260 | 5.390 | 5.230 | 5.290 | 4.892 | 8,313,616 |
| 2025-02-05 | 5.140 | 5.230 | 5.130 | 5.230 | 4.836 | 5,131,218 |
| 2025-02-04 | 5.080 | 5.140 | 5.040 | 5.130 | 4.744 | 1,931,000 |
| 2025-02-03 | 5.170 | 5.170 | 4.970 | 5.080 | 4.697 | 2,821,859 |
| 2025-01-28 | 5.090 | 5.240 | 5.000 | 5.090 | 4.707 | 2,042,279 |
| 2025-01-27 | 5.240 | 5.290 | 5.130 | 5.170 | 4.781 | 7,298,123 |
| 2025-01-24 | 5.140 | 5.250 | 5.060 | 5.190 | 4.799 | 8,152,320 |
| 2025-01-23 | 5.150 | 5.280 | 5.130 | 5.170 | 4.781 | 5,131,659 |
| 2025-01-22 | 5.280 | 5.330 | 5.190 | 5.270 | 4.873 | 5,837,020 |
| 2025-01-21 | 5.440 | 5.440 | 5.260 | 5.300 | 4.901 | 7,667,000 |
| 2025-01-20 | 5.430 | 5.450 | 5.300 | 5.380 | 4.975 | 6,448,000 |
| 2025-01-17 | 5.350 | 5.430 | 5.250 | 5.430 | 5.021 | 9,833,128 |
| 2025-01-16 | 5.170 | 5.380 | 5.120 | 5.330 | 4.929 | 16,616,000 |
| 2025-01-15 | 5.250 | 5.290 | 5.070 | 5.090 | 4.707 | 12,454,776 |
| 2025-01-14 | 5.170 | 5.300 | 5.100 | 5.290 | 4.892 | 9,421,254 |
| 2025-01-13 | 5.140 | 5.210 | 5.080 | 5.150 | 4.762 | 5,561,220 |
| 2025-01-10 | 5.160 | 5.290 | 5.130 | 5.150 | 4.762 | 6,226,194 |
| 2025-01-09 | 5.130 | 5.240 | 5.070 | 5.170 | 4.781 | 10,614,500 |
| 2025-01-08 | 5.220 | 5.250 | 5.040 | 5.130 | 4.744 | 17,222,507 |
| 2025-01-07 | 5.230 | 5.360 | 5.150 | 5.310 | 4.910 | 7,189,200 |
| 2025-01-06 | 5.110 | 5.330 | 5.110 | 5.200 | 4.808 | 5,641,054 |
| 2025-01-03 | 5.130 | 5.290 | 5.120 | 5.140 | 4.753 | 7,779,600 |
| 2025-01-02 | 5.250 | 5.250 | 5.050 | 5.110 | 4.725 | 7,047,000 |
| 2024-12-31 | 5.170 | 5.240 | 5.160 | 5.240 | 4.845 | 4,302,000 |
| 2024-12-30 | 5.100 | 5.230 | 5.100 | 5.190 | 4.799 | 8,372,217 |
| 2024-12-27 | 5.070 | 5.170 | 4.970 | 5.150 | 4.762 | 7,955,452 |
| 2024-12-24 | 5.050 | 5.100 | 5.020 | 5.060 | 4.679 | 3,537,000 |
| 2024-12-23 | 5.060 | 5.120 | 5.040 | 5.110 | 4.725 | 3,980,000 |
| 2024-12-20 | 5.190 | 5.190 | 4.970 | 5.000 | 4.623 | 11,310,962 |
| 2024-12-19 | 5.040 | 5.170 | 5.010 | 5.130 | 4.744 | 5,034,072 |
| 2024-12-18 | 5.130 | 5.180 | 5.090 | 5.110 | 4.725 | 3,604,900 |
| 2024-12-17 | 5.130 | 5.220 | 5.010 | 5.060 | 4.679 | 7,995,112 |
| 2024-12-16 | 5.250 | 5.350 | 5.140 | 5.150 | 4.762 | 4,327,000 |
| 2024-12-13 | 5.450 | 5.450 | 5.140 | 5.290 | 4.892 | 11,723,000 |
| 2024-12-12 | 5.480 | 5.480 | 5.340 | 5.400 | 4.993 | 5,146,600 |
| 2024-12-11 | 5.410 | 5.590 | 5.410 | 5.440 | 5.030 | 5,277,300 |
| 2024-12-10 | 5.440 | 5.560 | 5.330 | 5.340 | 4.938 | 7,946,130 |
| 2024-12-09 | 5.180 | 5.380 | 5.180 | 5.360 | 4.956 | 3,764,900 |
| 2024-12-06 | 5.180 | 5.300 | 5.090 | 5.240 | 4.845 | 4,620,670 |
| 2024-12-05 | 5.170 | 5.210 | 5.080 | 5.130 | 4.744 | 2,114,100 |
| 2024-12-04 | 5.200 | 5.310 | 5.200 | 5.230 | 4.836 | 4,646,162 |
| 2024-12-03 | 5.010 | 5.200 | 5.010 | 5.180 | 4.790 | 5,599,136 |
| 2024-12-02 | 5.070 | 5.150 | 5.000 | 5.040 | 4.660 | 8,536,300 |
| 2024-11-29 | 5.020 | 5.130 | 4.990 | 5.060 | 4.679 | 5,297,200 |
| 2024-11-28 | 5.140 | 5.140 | 4.980 | 5.030 | 4.651 | 2,857,000 |
| 2024-11-27 | 5.030 | 5.130 | 4.990 | 5.100 | 4.716 | 11,127,800 |
| 2024-11-26 | 5.110 | 5.150 | 5.020 | 5.040 | 4.660 | 2,429,500 |
| 2024-11-25 | 5.120 | 5.140 | 5.030 | 5.070 | 4.688 | 2,869,890 |
| 2024-11-22 | 5.240 | 5.330 | 5.060 | 5.070 | 4.688 | 5,197,502 |
| 2024-11-21 | 5.260 | 5.420 | 5.240 | 5.280 | 4.882 | 4,107,000 |
| 2024-11-20 | 5.340 | 5.450 | 5.260 | 5.390 | 4.984 | 7,134,682 |
| 2024-11-19 | 5.100 | 5.330 | 5.100 | 5.290 | 4.892 | 11,071,863 |
| 2024-11-18 | 5.090 | 5.100 | 5.000 | 5.080 | 4.697 | 10,393,319 |
| 2024-11-15 | 4.990 | 5.100 | 4.930 | 4.980 | 4.605 | 5,061,766 |
| 2024-11-14 | 5.090 | 5.150 | 4.860 | 4.920 | 4.549 | 11,579,830 |
| 2024-11-13 | 5.050 | 5.190 | 4.960 | 5.160 | 4.771 | 8,852,100 |
| 2024-11-12 | 5.390 | 5.400 | 4.940 | 5.020 | 4.642 | 35,264,439 |
| 2024-11-11 | 5.650 | 5.650 | 5.280 | 5.390 | 4.984 | 17,909,000 |
| 2024-11-08 | 5.920 | 6.070 | 5.640 | 5.690 | 5.261 | 9,455,864 |
| 2024-11-07 | 5.820 | 6.000 | 5.700 | 5.780 | 5.345 | 19,652,252 |
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.