Shenzhen - Delayed Quote
CNY
China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ)
5.78
+0.08
(+1.40%)
As of 10:13:54 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
5.54
5.80
5.69
5.79
5.79
11,788,231
Nov 2, 2026
5.60
5.72
5.54
5.70
5.70
26,223,600
Oct 30, 2026
5.54
5.73
5.49
5.58
5.58
23,681,315
Oct 29, 2026
5.59
5.69
5.57
5.61
5.61
28,143,604
Oct 28, 2026
5.60
5.63
5.53
5.55
5.55
16,709,361
Oct 27, 2026
5.63
5.72
5.56
5.56
5.56
18,620,300
Oct 26, 2026
5.65
5.68
5.58
5.63
5.63
16,188,500
Oct 23, 2026
5.54
5.70
5.43
5.68
5.68
28,475,102
Oct 22, 2026
5.63
5.71
5.58
5.62
5.62
21,647,802
Oct 21, 2026
5.53
5.67
5.52
5.61
5.61
20,199,953
Oct 20, 2026
5.54
5.57
5.46
5.51
5.51
18,526,352
Oct 19, 2026
5.53
5.63
5.52
5.58
5.58
14,297,102
Oct 16, 2026
5.57
5.75
5.53
5.58
5.58
20,853,135
Oct 15, 2026
5.54
5.59
5.48
5.49
5.49
26,667,132
Oct 14, 2026
5.68
5.73
5.64
5.68
5.68
14,449,903
Oct 13, 2026
5.66
5.77
5.58
5.70
5.70
18,463,765
Oct 12, 2026
5.84
5.86
5.68
5.71
5.71
16,914,932
Oct 9, 2026
5.70
5.84
5.66
5.82
5.82
26,178,871
Oct 8, 2026
5.70
5.78
5.66
5.71
5.71
14,561,007
Sep 30, 2026
5.70
5.75
5.69
5.72
5.72
11,672,018
Sep 29, 2026
5.62
5.73
5.61
5.71
5.71
15,596,454
Sep 28, 2026
5.75
5.75
5.58
5.63
5.63
22,919,039
Sep 24, 2026
5.94
5.96
5.80
5.80
5.80
22,221,626
Sep 23, 2026
6.09
6.10
5.98
5.99
5.99
17,609,578
Sep 22, 2026
6.04
6.14
6.00
6.06
6.06
33,523,604
Sep 21, 2026
5.94
6.03
5.94
5.99
5.99
17,595,049
Sep 18, 2026
5.99
6.01
5.93
5.98
5.98
19,713,692
Sep 17, 2026
5.98
6.03
5.85
5.90
5.90
25,430,892
Sep 16, 2026
5.93
6.08
5.86
6.04
6.04
24,872,246
Sep 15, 2026
5.96
6.04
5.94
5.96
5.96
17,638,056
Sep 14, 2026
5.94
6.01
5.90
5.99
5.99
17,340,686
Sep 11, 2026
6.11
6.17
5.84
6.01
6.01
54,713,645
Sep 10, 2026
6.37
6.41
6.29
6.30
6.30
23,404,240
Sep 9, 2026
6.26
6.41
6.25
6.38
6.38
34,005,677
Sep 8, 2026
6.13
6.32
6.10
6.27
6.27
36,998,807
Sep 7, 2026
6.13
6.14
6.05
6.07
6.07
26,412,774
Sep 4, 2026
6.30
6.33
6.16
6.18
6.18
27,204,700
Sep 3, 2026
6.34
6.38
6.25
6.27
6.27
23,952,095
Sep 2, 2026
6.34
6.34
6.15
6.27
6.27
33,803,168
Sep 1, 2026
6.40
6.51
6.40
6.44
6.44
30,230,190
Aug 31, 2026
6.39
6.41
6.22
6.39
6.39
44,173,040
Aug 28, 2026
6.32
6.55
6.32
6.52
6.52
66,437,101
Aug 27, 2026
6.22
6.33
6.21
6.32
6.32
34,352,992
Aug 26, 2026
6.10
6.33
6.10
6.25
6.25
44,778,206
Aug 25, 2026
6.13
6.17
6.00
6.10
6.10
25,215,538
Aug 24, 2026
6.14
6.19
6.06
6.14
6.14
31,524,106
Aug 21, 2026
5.96
6.08
5.93
6.07
6.07
26,026,302
Aug 20, 2026
5.96
6.09
5.93
5.95
5.95
29,702,658
Aug 19, 2026
5.93
5.98
5.86
5.89
5.89
27,715,950
Aug 18, 2026
6.08
6.13
5.99
6.04
6.04
24,973,800
Aug 17, 2026
6.11
6.13
6.03
6.12
6.12
28,187,081
Aug 14, 2026
5.95
6.05
5.92
6.00
6.00
23,543,509
Aug 13, 2026
6.15
6.17
5.95
5.96
5.96
35,494,541
Aug 12, 2026
6.11
6.23
6.11
6.16
6.16
22,206,695
Aug 11, 2026
6.30
6.36
6.13
6.13
6.13
39,347,411
Aug 10, 2026
6.28
6.35
6.21
6.32
6.32
36,546,699
Aug 7, 2026
6.08
6.26
6.07
6.25
6.25
44,349,611
Aug 6, 2026
6.29
6.30
6.03
6.10
6.10
41,805,004
Aug 5, 2026
6.09
6.20
6.04
6.19
6.19
35,551,898
Aug 4, 2026
6.03
6.09
5.99
6.04
6.04
23,654,471
Aug 3, 2026
5.98
6.05
5.93
6.03
6.03
20,399,946
Jul 31, 2026
5.96
6.03
5.93
5.98
5.98
30,603,516
Jul 30, 2026
5.86
5.98
5.82
5.90
5.90
27,121,128
Jul 29, 2026
5.70
5.92
5.68
5.88
5.88
35,775,900
Jul 28, 2026
5.68
5.75
5.63
5.71
5.71
18,557,855
Jul 27, 2026
5.65
5.75
5.64
5.74
5.74
22,711,107
Jul 24, 2026
5.73
5.74
5.61
5.62
5.62
27,271,400
Jul 23, 2026
5.70
5.88
5.65
5.85
5.85
34,499,899
Jul 22, 2026
5.71
5.80
5.67
5.69
5.69
38,639,024
Jul 21, 2026
5.53
5.72
5.51
5.72
5.72
40,496,994
Jul 20, 2026
5.49
5.58
5.45
5.52
5.52
29,544,616
Jul 17, 2026
5.58
5.63
5.46
5.49
5.49
29,696,082
Jul 16, 2026
5.62
5.68
5.57
5.62
5.62
21,257,285
Jul 15, 2026
5.74
5.76
5.61
5.67
5.67
26,392,695
Jul 14, 2026
5.44
5.76
5.44
5.75
5.75
32,909,104
Jul 13, 2026
5.67
5.68
5.48
5.49
5.49
34,204,634
Jul 10, 2026
5.76
5.88
5.67
5.76
5.76
33,221,816
Jul 9, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
5.90
5.95
5.53
5.77
5.77
49,901,688
Jul 8, 2026
6.10
6.15
5.97
5.98
5.92
36,575,379
Jul 7, 2026
6.33
6.34
6.13
6.17
6.11
40,352,449
Jul 6, 2026
6.54
6.71
6.36
6.39
6.33
60,727,957
Jul 3, 2026
6.68
6.74
6.49
6.53
6.47
55,080,728
Jul 2, 2026
6.54
6.76
6.42
6.55
6.49
59,915,632
Jul 1, 2026
6.51
6.75
6.46
6.58
6.52
57,518,261
Jun 30, 2026
6.64
6.65
6.38
6.57
6.51
62,160,533
Jun 29, 2026
6.47
7.02
6.45
6.73
6.67
78,044,057
Jun 26, 2026
6.93
6.96
6.50
6.50
6.44
80,790,108
Jun 25, 2026
6.88
7.22
6.74
6.97
6.91
81,731,979
Jun 24, 2026
7.17
7.38
6.85
7.07
7.00
90,422,048
Jun 23, 2026
7.70
7.94
7.09
7.15
7.08
151,968,782
Jun 22, 2026
7.11
7.65
7.07
7.63
7.56
139,064,996
Jun 18, 2026
6.90
7.24
6.88
7.05
6.99
78,101,840
Jun 17, 2026
7.09
7.13
6.91
6.96
6.90
57,214,227
Jun 16, 2026
7.10
7.18
7.01
7.11
7.04
82,000,763
Jun 15, 2026
7.05
7.22
6.96
7.22
7.15
129,253,055
Jun 12, 2026
6.65
6.96
6.52
6.96
6.90
73,391,392
Jun 11, 2026
6.31
6.42
6.25
6.33
6.27
31,212,350
Jun 10, 2026
6.31
6.44
6.22
6.36
6.30
31,533,207
Jun 9, 2026
6.34
6.41
6.17
6.39
6.33
35,794,580
Jun 8, 2026
6.52
6.54
6.15
6.27
6.21
56,728,527
Jun 5, 2026
6.80
6.96
6.65
6.72
6.66
52,758,469
Jun 4, 2026
6.95
7.04
6.69
6.83
6.77
70,526,108
Jun 3, 2026
6.80
7.27
6.77
7.05
6.99
66,342,460
Jun 2, 2026
6.78
6.89
6.66
6.85
6.79
42,598,370
Jun 1, 2026
6.66
6.82
6.66
6.76
6.70
27,932,136
May 29, 2026
6.91
7.07
6.67
6.70
6.64
41,696,521
May 28, 2026
6.71
6.93
6.60
6.89
6.83
40,112,009
May 27, 2026
7.11
7.12
6.70
6.75
6.69
60,801,493
May 26, 2026
7.01
7.17
6.84
7.17
7.10
46,385,013
May 25, 2026
7.17
7.24
6.96
7.04
6.98
35,122,518
May 22, 2026
6.75
7.20
6.72
7.10
7.03
53,404,623
May 21, 2026
7.10
7.18
6.71
6.72
6.66
48,707,973
May 20, 2026
6.94
7.04
6.79
6.96
6.90
38,323,792
May 19, 2026
7.09
7.09
6.83
7.00
6.94
38,190,578
May 18, 2026
6.94
7.14
6.80
7.10
7.03
42,750,900
May 15, 2026
7.38
7.39
7.00
7.07
7.00
57,344,848
May 14, 2026
7.53
7.67
7.40
7.40
7.33
55,385,927
May 13, 2026
7.51
7.63
7.50
7.54
7.47
49,251,736
May 12, 2026
7.71
7.77
7.48
7.52
7.45
60,724,568
May 11, 2026
7.49
7.79
7.48
7.66
7.59
83,197,071
May 8, 2026
7.41
7.57
7.36
7.48
7.41
53,046,550
May 7, 2026
7.32
7.53
7.31
7.49
7.42
73,995,717
May 6, 2026
7.03
7.31
7.03
7.27
7.20
60,401,453
Apr 30, 2026
7.02
7.11
6.96
7.01
6.95
32,998,174
Apr 29, 2026
6.74
7.09
6.72
7.07
7.00
51,233,023
Apr 28, 2026
6.91
6.92
6.75
6.81
6.75
33,459,662
Apr 27, 2026
6.91
6.99
6.87
6.94
6.88
29,064,328
Apr 24, 2026
6.90
6.98
6.79
6.92
6.86
33,230,687
Apr 23, 2026
7.19
7.20
6.88
6.93
6.87
53,482,220
Apr 22, 2026
6.97
7.25
6.95
7.21
7.14
51,996,351
Apr 21, 2026
7.05
7.06
6.94
7.02
6.96
28,069,561
Apr 20, 2026
7.02
7.13
7.01
7.07
7.00
45,311,342
Apr 17, 2026
6.83
7.01
6.80
6.95
6.89
40,392,200
Apr 16, 2026
6.72
6.86
6.72
6.86
6.80
36,873,458
Apr 15, 2026
6.88
6.90
6.68
6.70
6.64
35,128,697
Apr 14, 2026
6.97
6.98
6.73
6.80
6.74
34,069,089
Apr 13, 2026
6.70
6.76
6.65
6.73
6.67
24,266,472
Apr 10, 2026
6.80
6.83
6.70
6.71
6.65
30,812,254
Apr 9, 2026
6.75
6.82
6.72
6.73
6.67
29,958,421
Apr 8, 2026
6.70
6.87
6.69
6.86
6.80
50,557,992
Apr 7, 2026
6.38
6.54
6.36
6.52
6.46
21,701,521
Apr 3, 2026
6.50
6.53
6.37
6.37
6.31
21,004,995
Apr 2, 2026
6.63
6.63
6.44
6.50
6.44
31,796,343
Apr 1, 2026
6.75
6.80
6.58
6.65
6.59
33,689,809
Mar 31, 2026
6.68
6.72
6.54
6.55
6.49
41,781,082
Mar 30, 2026
6.57
6.73
6.52
6.70
6.64
47,474,800
Mar 27, 2026
6.32
6.62
6.32
6.56
6.50
39,466,664
Mar 26, 2026
6.47
6.56
6.40
6.42
6.36
37,214,427
Mar 25, 2026
6.56
6.62
6.46
6.50
6.44
54,772,500
Mar 24, 2026
6.28
6.41
6.16
6.40
6.34
55,961,912
Mar 23, 2026
6.35
6.42
6.09
6.12
6.06
61,146,105
Mar 20, 2026
6.77
6.80
6.50
6.51
6.45
46,081,088
Mar 19, 2026
6.95
6.95
6.66
6.70
6.64
56,839,513
Mar 18, 2026
7.12
7.16
6.99
7.10
7.03
38,412,941
Mar 17, 2026
7.33
7.38
7.11
7.13
7.06
44,100,002
Mar 16, 2026
7.40
7.49
7.13
7.31
7.24
63,200,765
Mar 13, 2026
7.81
7.83
7.45
7.48
7.41
65,009,956
Mar 12, 2026
7.75
7.82
7.61
7.73
7.66
53,424,799
Mar 11, 2026
7.87
7.92
7.73
7.77
7.70
46,792,779
Mar 10, 2026
7.95
8.01
7.82
7.84
7.77
52,254,636
Mar 9, 2026
7.83
7.93
7.61
7.88
7.81
64,757,874
Mar 6, 2026
7.96
8.10
7.81
7.96
7.89
57,426,032
Mar 5, 2026
8.32
8.37
7.96
8.03
7.96
78,594,107
Mar 4, 2026
7.96
8.44
7.96
8.15
8.08
95,150,491
Mar 3, 2026
8.68
8.69
8.12
8.16
8.08
151,927,064
Mar 2, 2026
9.01
9.07
8.55
8.81
8.73
191,803,681
Feb 27, 2026
8.50
9.10
8.41
9.04
8.96
212,625,076
Feb 26, 2026
8.72
9.15
8.53
8.55
8.47
286,110,567
Feb 25, 2026
7.80
8.49
7.80
8.49
8.41
77,396,764
Feb 24, 2026
7.58
7.78
7.56
7.72
7.65
87,273,074
Feb 13, 2026
7.46
7.52
7.34
7.36
7.29
59,818,907
Feb 12, 2026
7.50
7.76
7.48
7.61
7.54
73,299,938
Feb 11, 2026
7.31
7.63
7.29
7.52
7.45
78,247,588
Feb 10, 2026
7.42
7.43
7.31
7.33
7.26
44,608,337
Feb 9, 2026
7.47
7.55
7.35
7.40
7.33
53,493,589
Feb 6, 2026
7.11
7.45
7.04
7.31
7.24
72,472,440
Feb 5, 2026
7.52
7.59
7.22
7.35
7.28
74,568,007
Feb 4, 2026
7.70
7.79
7.46
7.64
7.57
93,395,095
Feb 3, 2026
7.36
7.55
7.26
7.52
7.45
131,939,437
Feb 2, 2026
7.33
7.50
7.14
7.15
7.08
211,348,502
Jan 30, 2026
8.43
8.45
7.92
7.92
7.85
171,278,143
Jan 29, 2026
9.30
9.53
8.50
8.80
8.72
360,493,985
Jan 28, 2026
8.34
9.00
8.24
9.00
8.92
255,676,089
Jan 27, 2026
8.53
8.55
7.97
8.18
8.10
231,090,263
Jan 26, 2026
8.28
8.90
8.23
8.75
8.67
266,849,233
Jan 23, 2026
7.84
8.24
7.67
8.09
8.02
184,327,375
Jan 22, 2026
7.35
7.99
7.26
7.71
7.64
155,018,459
Jan 21, 2026
7.22
7.44
7.19
7.41
7.34
121,055,751
Jan 20, 2026
7.15
7.29
6.91
7.26
7.19
97,075,523
Jan 19, 2026
7.08
7.23
6.91
7.14
7.07
79,447,925
Jan 16, 2026
7.07
7.31
7.05
7.08
7.01
98,756,631
Jan 15, 2026
6.95
7.28
6.90
7.12
7.05
125,386,482
Jan 14, 2026
6.98
7.13
6.86
6.93
6.87
91,167,338
Jan 13, 2026
6.99
7.12
6.93
6.97
6.91
77,966,764
Jan 12, 2026
7.12
7.16
6.93
7.02
6.96
79,299,813
Jan 9, 2026
6.80
7.04
6.79
7.03
6.97
84,625,137
Jan 8, 2026
6.82
7.07
6.78
6.84
6.78
71,914,946
Jan 7, 2026
6.92
7.04
6.84
6.90
6.84
88,479,222
Jan 6, 2026
6.70
6.97
6.69
6.89
6.83
90,763,060
Jan 5, 2026
6.70
6.73
6.58
6.65
6.59
58,679,705
Dec 31, 2025
6.49
6.74
6.49
6.64
6.58
82,779,107
Dec 30, 2025
6.40
6.55
6.33
6.49
6.43
51,939,702
Dec 29, 2025
6.60
6.64
6.47
6.53
6.47
69,283,900
Dec 26, 2025
6.32
6.53
6.32
6.50
6.44
67,397,977
Dec 25, 2025
6.32
6.33
6.23
6.28
6.22
27,639,116
Dec 24, 2025
6.34
6.38
6.29
6.32
6.26
42,407,955
Dec 23, 2025
6.29
6.41
6.23
6.31
6.25
57,287,792
Dec 22, 2025
6.21
6.28
6.17
6.23
6.17
33,462,767
Dec 19, 2025
6.04
6.18
6.03
6.16
6.10
35,307,534
Dec 18, 2025
5.95
6.15
5.92
6.05
5.99
32,727,514
Dec 17, 2025
5.87
5.99
5.82
5.98
5.92
29,312,963
Dec 16, 2025
6.01
6.02
5.85
5.87
5.82
25,198,800
Dec 15, 2025
5.96
6.08
5.95
6.04
5.98
20,245,272
Dec 12, 2025
6.04
6.09
6.03
6.03
5.97
24,313,518
Dec 11, 2025
6.13
6.16
5.98
5.99
5.93
25,571,015
Dec 10, 2025
6.10
6.15
6.05
6.12
6.06
21,800,582
Dec 9, 2025
6.23
6.24
6.07
6.10
6.04
33,741,547
Dec 8, 2025
6.25
6.28
6.22
6.27
6.21
30,867,434
Dec 5, 2025
6.05
6.26
6.03
6.24
6.18
51,914,974
Dec 4, 2025
6.14
6.17
6.04
6.05
5.99
28,662,779
Dec 3, 2025
6.05
6.15
6.03
6.09
6.03
25,347,522
Dec 2, 2025
6.12
6.14
6.03
6.06
6.00
22,756,708
Dec 1, 2025
6.11
6.27
6.11
6.13
6.07
42,283,562
Nov 28, 2025
5.92
6.04
5.90
6.03
5.97
25,579,538
Nov 27, 2025
5.96
6.01
5.93
5.93
5.88
23,660,240
Nov 26, 2025
6.00
6.02
5.91
5.92
5.87
21,973,111
Nov 25, 2025
5.95
6.05
5.93
6.00
5.94
29,842,268
Nov 24, 2025
5.90
5.96
5.82
5.90
5.85
32,402,423
Nov 21, 2025
6.20
6.20
5.82
5.82
5.77
62,547,462
Nov 20, 2025
6.25
6.38
6.23
6.26
6.20
40,557,360
Nov 19, 2025
6.21
6.30
6.16
6.24
6.18
34,616,169
Nov 18, 2025
6.43
6.44
6.16
6.22
6.16
59,219,639
Nov 17, 2025
6.55
6.56
6.44
6.46
6.40
41,081,742
Nov 14, 2025
6.63
6.68
6.57
6.57
6.51
46,742,676
Nov 13, 2025
6.53
6.75
6.53
6.70
6.64
75,928,161
Nov 12, 2025
6.51
6.59
6.41
6.52
6.46
46,295,955
Nov 11, 2025
6.57
6.64
6.47
6.53
6.47
47,248,213
Nov 10, 2025
6.50
6.58
6.49
6.52
6.46
46,848,730
Nov 7, 2025
6.48
6.50
6.43
6.46
6.40
33,879,108
Nov 6, 2025
6.39
6.55
6.37
6.52
6.46
46,544,374
Nov 5, 2025
6.30
6.43
6.28
6.40
6.34
35,096,575
Nov 4, 2025
6.47
6.53
6.35
6.40
6.34
41,769,847
Nov 3, 2025
6.70
6.72
6.37
6.50
6.44
75,772,823
