China Nonferrous Mining Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.100	14.100	13.200	13.450	13.450	16,874,869
2026-10-16	14.020	14.270	13.610	14.110	14.110	7,524,735
2026-10-15	14.700	14.700	13.650	13.900	13.900	19,056,262
2026-10-14	15.480	15.480	14.730	15.000	15.000	6,991,835
2026-10-13	15.150	15.510	14.580	15.480	15.480	10,465,568
2026-10-12	15.990	15.990	15.000	15.150	15.150	7,351,185
2026-10-09	15.280	15.630	15.140	15.510	15.510	6,880,342
2026-10-08	15.830	16.100	15.040	15.280	15.280	6,358,258
2026-10-07	15.720	15.830	15.550	15.630	15.630	1,151,540
2026-10-06	15.800	15.880	15.600	15.710	15.710	1,739,000
2026-10-05	15.580	15.890	15.440	15.600	15.600	1,684,823
2026-10-02	15.630	15.680	15.100	15.640	15.640	3,033,185
2026-09-30	15.400	15.710	15.310	15.610	15.610	8,714,591
2026-09-29	15.100	15.630	14.980	15.390	15.390	6,958,685
2026-09-28	15.300	15.300	14.890	14.990	14.990	8,344,000
2026-09-25	16.020	16.020	15.210	15.490	15.490	2,260,242
2026-09-24	15.800	15.800	15.350	15.560	15.560	8,292,728
2026-09-23	16.380	16.380	15.810	15.890	15.890	5,348,071
2026-09-22	15.990	16.340	15.680	16.000	16.000	9,624,248
2026-09-21	15.700	16.290	15.570	15.780	15.780	4,097,000
2026-09-18	15.750	16.080	15.560	15.990	15.990	10,832,260
2026-09-17	15.400	15.620	15.070	15.470	15.470	7,681,839
2026-09-16	15.300	15.730	15.160	15.600	15.600	8,342,464
2026-09-15	15.800	15.980	15.200	15.300	15.300	10,813,467
2026-09-14	16.000	16.380	15.730	15.840	15.840	7,201,997
2026-09-11	16.500	16.600	15.570	16.500	16.500	24,498,037
2026-09-10	17.710	17.710	17.140	17.280	17.280	8,365,934
2026-09-09	17.300	17.830	17.220	17.710	17.710	18,746,381
2026-09-08	16.850	17.200	16.680	17.180	17.180	18,794,615
2026-09-07	16.610	16.750	16.210	16.440	16.440	4,027,667
2026-09-04	16.900	17.310	16.530	16.560	16.560	19,589,477
2026-09-03	16.270	16.780	16.220	16.550	16.550	10,588,859
2026-09-02	16.630	16.630	15.710	16.120	16.033	12,231,736
2026-09-01	16.750	17.100	16.490	16.640	16.550	9,148,071
2026-08-31	17.000	17.130	16.030	16.560	16.471	19,702,522
2026-08-28	16.730	17.540	16.660	17.490	17.395	18,378,955
2026-08-27	16.980	16.980	16.200	16.730	16.640	51,598,472
2026-08-26	15.650	17.580	15.650	17.200	17.107	35,318,166
2026-08-25	16.010	16.060	15.340	15.650	15.565	7,587,690
2026-08-24	15.840	16.390	15.470	15.810	15.725	27,063,461
2026-08-21	14.490	15.330	14.470	15.330	15.247	9,423,540
2026-08-20	14.770	14.980	14.310	14.320	14.243	5,926,689
2026-08-19	14.210	14.680	14.020	14.350	14.272	8,075,723
2026-08-18	14.950	14.950	14.310	14.660	14.581	8,847,996
2026-08-17	14.500	15.110	14.450	15.000	14.919	9,768,488
2026-08-14	14.170	14.390	13.980	14.210	14.133	5,650,845
2026-08-13	15.020	15.140	14.050	14.180	14.103	20,006,204
2026-08-12	15.270	15.420	14.960	15.140	15.058	7,075,244
2026-08-11	15.880	15.960	15.010	15.210	15.128	22,281,582
2026-08-10	16.230	16.230	15.210	15.660	15.575	30,901,738
2026-08-07	16.110	16.350	15.610	16.120	16.033	22,586,517
2026-08-06	16.200	16.450	15.670	15.960	15.874	17,844,659
2026-08-05	15.290	16.100	15.160	15.990	15.904	26,931,180
2026-08-04	14.990	15.260	14.720	15.160	15.078	8,820,662
2026-08-03	14.900	15.030	14.430	14.870	14.790	10,177,909
2026-07-31	14.930	14.930	14.480	14.750	14.670	8,907,908
2026-07-30	14.400	15.000	14.250	14.480	14.402	15,621,430
2026-07-29	14.180	14.420	13.990	14.400	14.322	9,601,699
2026-07-28	14.360	14.450	13.950	14.180	14.103	7,514,596
2026-07-27	14.790	14.850	14.380	14.590	14.511	9,591,450

Page 1 of 3 · 125 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.