China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.970 | 9.370 | 8.870 | 9.280 | 9.280 | 287,525,937 |
| 2024-04-25 | 8.770 | 8.880 | 8.660 | 8.870 | 8.870 | 152,207,825 |
| 2024-04-24 | 8.560 | 8.880 | 8.560 | 8.850 | 8.850 | 211,443,228 |
| 2024-04-23 | 9.000 | 9.060 | 8.560 | 8.600 | 8.600 | 373,832,547 |
| 2024-04-22 | 9.630 | 9.870 | 9.150 | 9.190 | 9.190 | 236,543,347 |
| 2024-04-19 | 9.470 | 9.820 | 9.300 | 9.480 | 9.480 | 226,958,643 |
| 2024-04-18 | 8.970 | 9.470 | 8.890 | 9.470 | 9.470 | 253,814,377 |
| 2024-04-17 | 8.800 | 9.050 | 8.620 | 9.040 | 9.040 | 219,150,448 |
| 2024-04-16 | 9.080 | 9.360 | 8.770 | 8.850 | 8.850 | 241,153,756 |
| 2024-04-15 | 8.790 | 9.170 | 8.640 | 9.160 | 9.160 | 224,342,390 |
| 2024-04-12 | 8.700 | 9.080 | 8.640 | 8.960 | 8.960 | 241,040,953 |
| 2024-04-11 | 8.500 | 9.070 | 8.450 | 8.700 | 8.700 | 260,258,868 |
| 2024-04-10 | 8.540 | 8.850 | 8.480 | 8.740 | 8.740 | 241,845,979 |
| 2024-04-09 | 8.660 | 8.760 | 8.400 | 8.480 | 8.480 | 243,920,176 |
| 2024-04-08 | 8.750 | 9.150 | 8.460 | 8.640 | 8.640 | 400,144,740 |
| 2024-04-03 | 8.410 | 8.800 | 8.410 | 8.740 | 8.740 | 300,723,882 |
| 2024-04-02 | 8.220 | 8.450 | 8.200 | 8.340 | 8.340 | 175,102,517 |
| 2024-04-01 | 8.500 | 8.610 | 8.120 | 8.250 | 8.250 | 250,429,585 |
| 2024-03-29 | 8.230 | 8.450 | 8.170 | 8.320 | 8.320 | 152,249,956 |
| 2024-03-28 | 7.850 | 8.280 | 7.810 | 8.170 | 8.170 | 205,676,591 |
| 2024-03-27 | 7.740 | 8.050 | 7.690 | 7.890 | 7.890 | 218,095,682 |
| 2024-03-26 | 7.840 | 7.980 | 7.670 | 7.780 | 7.780 | 181,115,823 |
| 2024-03-25 | 7.610 | 7.980 | 7.580 | 7.820 | 7.820 | 256,779,434 |
| 2024-03-22 | 7.620 | 7.650 | 7.400 | 7.480 | 7.480 | 182,397,003 |
| 2024-03-21 | 7.760 | 7.830 | 7.640 | 7.740 | 7.740 | 187,498,143 |
| 2024-03-20 | 7.590 | 7.760 | 7.450 | 7.590 | 7.590 | 218,261,408 |
| 2024-03-19 | 7.750 | 7.910 | 7.650 | 7.690 | 7.690 | 214,742,376 |
| 2024-03-18 | 7.770 | 7.970 | 7.550 | 7.820 | 7.820 | 313,895,296 |
| 2024-03-15 | 7.190 | 7.750 | 7.110 | 7.740 | 7.740 | 298,426,516 |
| 2024-03-14 | 7.140 | 7.350 | 7.070 | 7.190 | 7.190 | 298,252,886 |
| 2024-03-13 | 6.600 | 6.950 | 6.560 | 6.800 | 6.800 | 336,433,284 |
| 2024-03-12 | 6.750 | 6.750 | 6.350 | 6.400 | 6.400 | 188,338,251 |
| 2024-03-11 | 6.720 | 6.840 | 6.650 | 6.770 | 6.770 | 128,603,695 |
| 2024-03-08 | 6.750 | 6.810 | 6.590 | 6.750 | 6.750 | 132,833,560 |
| 2024-03-07 | 6.370 | 6.830 | 6.370 | 6.620 | 6.620 | 199,225,955 |
| 2024-03-06 | 6.330 | 6.450 | 6.280 | 6.360 | 6.360 | 97,088,848 |
| 2024-03-05 | 6.280 | 6.370 | 6.260 | 6.340 | 6.340 | 108,749,025 |
| 2024-03-04 | 6.290 | 6.360 | 6.240 | 6.280 | 6.280 | 107,240,355 |
| 2024-03-01 | 6.140 | 6.270 | 6.110 | 6.230 | 6.230 | 96,091,355 |
| 2024-02-29 | 5.980 | 6.160 | 5.970 | 6.150 | 6.150 | 106,471,283 |
| 2024-02-28 | 6.120 | 6.130 | 6.010 | 6.010 | 6.010 | 127,251,864 |
| 2024-02-27 | 6.100 | 6.190 | 6.050 | 6.120 | 6.120 | 128,353,371 |
| 2024-02-26 | 6.320 | 6.410 | 6.120 | 6.130 | 6.130 | 119,735,121 |
| 2024-02-23 | 6.140 | 6.380 | 6.090 | 6.350 | 6.350 | 150,005,205 |
| 2024-02-22 | 5.980 | 6.150 | 5.950 | 6.140 | 6.140 | 109,253,640 |
| 2024-02-21 | 5.990 | 6.120 | 5.980 | 6.000 | 6.000 | 97,717,222 |
| 2024-02-20 | 5.940 | 6.110 | 5.860 | 6.030 | 6.030 | 127,024,403 |
| 2024-02-19 | 5.690 | 5.990 | 5.650 | 5.970 | 5.970 | 177,275,440 |
| 2024-02-08 | 5.590 | 5.680 | 5.540 | 5.680 | 5.680 | 142,160,659 |
| 2024-02-07 | 5.600 | 5.650 | 5.510 | 5.570 | 5.570 | 143,694,068 |
| 2024-02-06 | 5.430 | 5.620 | 5.430 | 5.590 | 5.590 | 114,029,664 |
| 2024-02-05 | 5.380 | 5.530 | 5.310 | 5.470 | 5.470 | 149,376,030 |
| 2024-02-02 | 5.470 | 5.570 | 5.240 | 5.430 | 5.430 | 127,690,419 |
| 2024-02-01 | 5.340 | 5.520 | 5.320 | 5.470 | 5.470 | 105,424,023 |
| 2024-01-31 | 5.400 | 5.480 | 5.340 | 5.370 | 5.370 | 93,179,095 |
| 2024-01-30 | 5.440 | 5.530 | 5.410 | 5.430 | 5.430 | 86,226,011 |
| 2024-01-29 | 5.490 | 5.540 | 5.440 | 5.480 | 5.480 | 91,574,800 |
| 2024-01-26 | 5.420 | 5.580 | 5.380 | 5.500 | 5.500 | 171,605,324 |
| 2024-01-25 | 5.250 | 5.430 | 5.200 | 5.420 | 5.420 | 129,202,914 |
| 2024-01-24 | 5.110 | 5.250 | 5.070 | 5.220 | 5.220 | 106,844,905 |
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.