China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.000 | 6.060 | 5.840 | 5.890 | 5.446 | 5,845,000 |
| 2024-11-05 | 5.960 | 6.050 | 5.860 | 5.970 | 5.520 | 7,943,200 |
| 2024-11-04 | 5.860 | 5.960 | 5.730 | 5.870 | 5.428 | 6,173,616 |
| 2024-11-01 | 5.520 | 5.910 | 5.520 | 5.860 | 5.419 | 11,048,710 |
| 2024-10-31 | 5.550 | 5.630 | 5.530 | 5.540 | 5.123 | 13,214,255 |
| 2024-10-30 | 5.650 | 5.800 | 5.530 | 5.530 | 5.113 | 15,823,855 |
| 2024-10-29 | 5.880 | 5.880 | 5.660 | 5.700 | 5.271 | 5,820,000 |
| 2024-10-28 | 5.780 | 5.880 | 5.610 | 5.730 | 5.298 | 5,072,400 |
| 2024-10-25 | 5.760 | 5.810 | 5.600 | 5.620 | 5.197 | 7,193,000 |
| 2024-10-24 | 5.680 | 5.770 | 5.600 | 5.720 | 5.289 | 4,345,000 |
| 2024-10-23 | 5.800 | 5.900 | 5.710 | 5.770 | 5.335 | 4,608,000 |
| 2024-10-22 | 5.680 | 5.880 | 5.670 | 5.780 | 5.345 | 5,037,814 |
| 2024-10-21 | 5.840 | 5.900 | 5.660 | 5.700 | 5.271 | 8,902,400 |
| 2024-10-18 | 5.700 | 5.740 | 5.480 | 5.700 | 5.271 | 10,634,790 |
| 2024-10-17 | 5.850 | 5.970 | 5.600 | 5.660 | 5.234 | 4,570,427 |
| 2024-10-16 | 5.740 | 5.920 | 5.680 | 5.790 | 5.354 | 11,026,585 |
| 2024-10-15 | 6.230 | 6.240 | 5.740 | 5.830 | 5.391 | 17,397,390 |
| 2024-10-14 | 6.300 | 6.430 | 6.150 | 6.330 | 5.853 | 12,081,000 |
| 2024-10-10 | 5.690 | 6.380 | 5.680 | 6.250 | 5.779 | 32,900,660 |
| 2024-10-09 | 5.870 | 5.990 | 5.510 | 5.640 | 5.215 | 18,515,200 |
| 2024-10-08 | 6.430 | 6.640 | 5.760 | 5.830 | 5.391 | 21,794,636 |
| 2024-10-07 | 6.460 | 6.690 | 6.370 | 6.430 | 5.946 | 11,396,100 |
| 2024-10-04 | 6.350 | 6.470 | 6.300 | 6.440 | 5.955 | 5,144,900 |
| 2024-10-03 | 6.500 | 6.550 | 6.160 | 6.430 | 5.946 | 9,427,200 |
| 2024-10-02 | 6.760 | 6.760 | 6.250 | 6.430 | 5.946 | 7,936,000 |
| 2024-09-30 | 6.500 | 6.750 | 6.320 | 6.410 | 5.927 | 31,103,268 |
| 2024-09-27 | 6.200 | 6.590 | 6.200 | 6.370 | 5.890 | 20,525,104 |
| 2024-09-26 | 5.800 | 6.000 | 5.750 | 5.970 | 5.520 | 12,294,600 |
| 2024-09-25 | 5.900 | 6.110 | 5.720 | 5.800 | 5.363 | 23,056,791 |
| 2024-09-24 | 5.400 | 5.750 | 5.320 | 5.680 | 5.252 | 18,086,000 |
| 2024-09-23 | 5.290 | 5.400 | 5.230 | 5.260 | 4.864 | 7,211,200 |
| 2024-09-20 | 5.150 | 5.370 | 5.130 | 5.350 | 4.947 | 15,290,646 |
| 2024-09-19 | 4.900 | 5.170 | 4.730 | 5.130 | 4.744 | 18,474,600 |
| 2024-09-17 | 4.860 | 4.930 | 4.790 | 4.880 | 4.512 | 1,966,800 |
| 2024-09-16 | 4.900 | 4.900 | 4.650 | 4.850 | 4.485 | 2,533,000 |
| 2024-09-13 | 4.840 | 4.980 | 4.720 | 4.760 | 4.401 | 9,259,000 |
| 2024-09-12 | 4.800 | 4.810 | 4.640 | 4.780 | 4.420 | 5,796,600 |
| 2024-09-11 | 4.810 | 4.810 | 4.550 | 4.700 | 4.346 | 11,377,200 |
| 2024-09-10 | 4.710 | 4.870 | 4.670 | 4.780 | 4.420 | 14,022,600 |
| 2024-09-09 | 4.710 | 4.710 | 4.500 | 4.680 | 4.328 | 9,793,322 |
| 2024-09-05 | 4.970 | 4.970 | 4.690 | 4.780 | 4.420 | 19,295,200 |
| 2024-09-04 | 5.100 | 5.100 | 4.930 | 4.930 | 4.559 | 8,534,000 |
| 2024-09-03 | 5.230 | 5.250 | 5.070 | 5.200 | 4.808 | 5,705,000 |
| 2024-09-02 | 5.540 | 5.540 | 5.160 | 5.230 | 4.836 | 7,811,000 |
| 2024-08-30 | 5.420 | 5.650 | 5.280 | 5.500 | 5.086 | 9,557,000 |
| 2024-08-29 | 5.360 | 5.500 | 5.340 | 5.450 | 5.040 | 2,949,000 |
| 2024-08-28 | 5.650 | 5.740 | 5.450 | 5.520 | 5.104 | 6,645,800 |
| 2024-08-27 | 5.650 | 5.690 | 5.510 | 5.660 | 5.234 | 7,320,000 |
| 2024-08-26 | 5.330 | 5.680 | 5.330 | 5.650 | 5.224 | 10,580,000 |
| 2024-08-23 | 5.300 | 5.340 | 5.210 | 5.290 | 4.892 | 4,672,000 |
| 2024-08-22 | 5.360 | 5.380 | 5.250 | 5.380 | 4.975 | 4,930,475 |
| 2024-08-21 | 5.330 | 5.400 | 5.230 | 5.360 | 4.956 | 4,936,000 |
| 2024-08-20 | 5.440 | 5.440 | 5.300 | 5.380 | 4.975 | 4,744,000 |
| 2024-08-19 | 5.300 | 5.430 | 5.290 | 5.350 | 4.947 | 5,565,000 |
| 2024-08-16 | 5.270 | 5.380 | 5.220 | 5.260 | 4.864 | 5,909,800 |
| 2024-08-15 | 4.980 | 5.180 | 4.980 | 5.130 | 4.744 | 2,890,500 |
| 2024-08-14 | 5.230 | 5.240 | 5.020 | 5.080 | 4.697 | 4,542,430 |
| 2024-08-13 | 5.250 | 5.340 | 5.120 | 5.190 | 4.799 | 4,345,000 |
| 2024-08-12 | 5.280 | 5.300 | 5.090 | 5.190 | 4.799 | 8,964,200 |
| 2024-08-09 | 5.110 | 5.430 | 5.110 | 5.280 | 4.882 | 6,413,544 |
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.