China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.240 | 7.320 | 6.990 | 7.020 | 7.020 | 247,974,439 |
| 2024-07-24 | 7.550 | 7.570 | 7.340 | 7.430 | 7.430 | 185,215,722 |
| 2024-07-23 | 8.150 | 8.210 | 7.550 | 7.560 | 7.560 | 275,322,841 |
| 2024-07-22 | 8.300 | 8.350 | 8.050 | 8.130 | 8.130 | 167,048,903 |
| 2024-07-19 | 8.280 | 8.470 | 8.010 | 8.410 | 8.410 | 194,462,095 |
| 2024-07-18 | 8.470 | 8.670 | 8.390 | 8.620 | 8.620 | 136,136,898 |
| 2024-07-17 | 9.080 | 9.160 | 8.460 | 8.560 | 8.560 | 243,452,577 |
| 2024-07-16 | 9.050 | 9.210 | 8.990 | 9.170 | 9.170 | 120,144,239 |
| 2024-07-15 | 8.890 | 9.250 | 8.810 | 9.130 | 9.130 | 214,839,718 |
| 2024-07-12 | 9.000 | 9.070 | 8.630 | 8.760 | 8.760 | 200,344,876 |
| 2024-07-11 | 8.820 | 9.100 | 8.740 | 9.050 | 9.050 | 132,168,960 |
| 2024-07-10 | 9.040 | 9.090 | 8.740 | 8.780 | 8.780 | 144,345,009 |
| 2024-07-09 | 8.920 | 9.110 | 8.830 | 9.090 | 9.090 | 132,743,707 |
| 2024-07-08 | 8.980 | 9.050 | 8.870 | 8.920 | 8.920 | 138,453,282 |
| 2024-07-05 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 0 |
| 2024-07-04 | 8.850 | 8.960 | 8.770 | 8.820 | 8.820 | 186,143,250 |
| 2024-07-03 | 8.560 | 8.630 | 8.470 | 8.630 | 8.630 | 89,587,122 |
| 2024-07-02 | 8.660 | 8.730 | 8.430 | 8.540 | 8.540 | 108,995,200 |
| 2024-07-01 | 8.480 | 8.680 | 8.420 | 8.660 | 8.660 | 126,167,622 |
| 2024-06-28 | 8.160 | 8.570 | 8.150 | 8.500 | 8.500 | 167,482,479 |
| 2024-06-27 | 8.260 | 8.300 | 8.020 | 8.190 | 8.190 | 118,937,114 |
| 2024-06-26 | 8.260 | 8.340 | 8.090 | 8.300 | 8.300 | 120,544,980 |
| 2024-06-25 | 8.290 | 8.450 | 8.220 | 8.330 | 8.330 | 106,708,249 |
| 2024-06-24 | 8.160 | 8.350 | 8.100 | 8.250 | 8.250 | 98,791,922 |
| 2024-06-21 | 8.550 | 8.600 | 8.300 | 8.330 | 8.330 | 118,205,623 |
| 2024-06-20 | 8.500 | 8.630 | 8.380 | 8.450 | 8.450 | 151,781,445 |
| 2024-06-19 | 8.190 | 8.530 | 8.170 | 8.400 | 8.400 | 175,024,590 |
| 2024-06-18 | 8.230 | 8.270 | 8.050 | 8.140 | 8.140 | 108,964,606 |
| 2024-06-17 | 8.200 | 8.370 | 8.060 | 8.190 | 8.190 | 118,526,793 |
| 2024-06-14 | 8.030 | 8.310 | 7.960 | 8.280 | 8.280 | 136,116,373 |
| 2024-06-13 | 8.200 | 8.310 | 8.010 | 8.100 | 8.100 | 135,102,947 |
| 2024-06-12 | 8.130 | 8.330 | 8.100 | 8.250 | 8.250 | 111,603,800 |
| 2024-06-11 | 8.190 | 8.270 | 8.060 | 8.130 | 8.130 | 169,286,239 |
| 2024-06-07 | 8.360 | 8.480 | 8.240 | 8.410 | 8.410 | 174,403,333 |
| 2024-06-06 | 8.150 | 8.420 | 8.120 | 8.270 | 8.270 | 207,279,577 |
| 2024-06-05 | 8.200 | 8.230 | 8.010 | 8.030 | 8.030 | 221,866,498 |
| 2024-06-04 | 8.250 | 8.570 | 8.150 | 8.400 | 8.400 | 179,985,821 |
| 2024-06-03 | 8.330 | 8.430 | 8.080 | 8.170 | 8.170 | 175,293,292 |
| 2024-05-31 | 8.320 | 8.450 | 8.210 | 8.340 | 8.340 | 147,544,165 |
| 2024-05-30 | 8.700 | 8.740 | 8.290 | 8.340 | 8.340 | 188,322,296 |
| 2024-05-29 | 8.500 | 8.880 | 8.480 | 8.760 | 8.760 | 175,097,938 |
| 2024-05-28 | 8.550 | 8.750 | 8.520 | 8.540 | 8.540 | 182,115,049 |
| 2024-05-27 | 8.150 | 8.580 | 8.150 | 8.540 | 8.540 | 233,939,360 |
| 2024-05-24 | 8.150 | 8.290 | 8.110 | 8.180 | 8.180 | 153,473,322 |
| 2024-05-23 | 8.000 | 8.290 | 7.880 | 8.170 | 8.170 | 264,844,164 |
| 2024-05-22 | 8.410 | 8.500 | 8.150 | 8.210 | 8.210 | 283,605,929 |
| 2024-05-21 | 8.920 | 8.980 | 8.350 | 8.420 | 8.420 | 375,591,139 |
| 2024-05-20 | 8.950 | 9.150 | 8.580 | 8.940 | 8.940 | 458,580,359 |
| 2024-05-17 | 8.800 | 8.810 | 8.390 | 8.690 | 8.690 | 372,773,037 |
| 2024-05-16 | 9.240 | 9.330 | 8.570 | 8.670 | 8.670 | 488,232,121 |
| 2024-05-15 | 9.390 | 9.450 | 9.080 | 9.130 | 9.130 | 215,375,300 |
| 2024-05-14 | 9.350 | 9.580 | 9.330 | 9.460 | 9.460 | 233,204,800 |
| 2024-05-13 | 9.060 | 9.340 | 8.980 | 9.260 | 9.260 | 172,833,865 |
| 2024-05-10 | 9.170 | 9.250 | 8.900 | 9.200 | 9.200 | 203,676,324 |
| 2024-05-09 | 8.790 | 9.130 | 8.750 | 9.040 | 9.040 | 194,546,618 |
| 2024-05-08 | 8.760 | 8.990 | 8.600 | 8.830 | 8.830 | 190,674,443 |
| 2024-05-07 | 8.870 | 9.150 | 8.790 | 8.830 | 8.830 | 239,033,159 |
| 2024-05-06 | 8.780 | 8.850 | 8.500 | 8.830 | 8.830 | 313,827,520 |
| 2024-04-30 | 9.100 | 9.230 | 8.810 | 8.980 | 8.980 | 276,173,717 |
| 2024-04-29 | 9.140 | 9.220 | 8.820 | 9.010 | 9.010 | 271,958,703 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0851 CNY |
| 2022-07-07 | 0.0713 CNY |
| 2021-07-06 | 0.0330 CNY |
| 2020-06-30 | 0.0430 CNY |
| 2019-06-28 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.