China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.000 | 5.130 | 4.900 | 5.090 | 5.090 | 89,433,637 |
| 2024-01-22 | 5.180 | 5.190 | 4.970 | 5.020 | 5.020 | 112,419,417 |
| 2024-01-19 | 5.210 | 5.220 | 5.130 | 5.190 | 5.190 | 91,823,363 |
| 2024-01-18 | 5.190 | 5.290 | 5.060 | 5.240 | 5.240 | 145,749,076 |
| 2024-01-17 | 5.370 | 5.390 | 5.230 | 5.230 | 5.230 | 83,154,914 |
| 2024-01-16 | 5.330 | 5.440 | 5.320 | 5.350 | 5.350 | 113,060,535 |
| 2024-01-15 | 5.300 | 5.360 | 5.240 | 5.340 | 5.340 | 94,055,364 |
| 2024-01-12 | 5.270 | 5.350 | 5.240 | 5.320 | 5.320 | 88,511,963 |
| 2024-01-11 | 5.300 | 5.320 | 5.260 | 5.290 | 5.290 | 90,585,419 |
| 2024-01-10 | 5.320 | 5.400 | 5.280 | 5.290 | 5.290 | 99,681,334 |
| 2024-01-09 | 5.300 | 5.380 | 5.230 | 5.350 | 5.350 | 140,940,259 |
| 2024-01-08 | 5.320 | 5.420 | 5.250 | 5.320 | 5.320 | 172,496,680 |
| 2024-01-05 | 5.300 | 5.440 | 5.230 | 5.270 | 5.270 | 190,577,616 |
| 2024-01-04 | 5.230 | 5.280 | 5.160 | 5.200 | 5.200 | 97,638,556 |
| 2024-01-03 | 5.280 | 5.280 | 5.210 | 5.250 | 5.250 | 96,315,778 |
| 2024-01-02 | 5.210 | 5.350 | 5.200 | 5.290 | 5.290 | 129,976,159 |
| 2023-12-29 | 5.130 | 5.220 | 5.130 | 5.200 | 5.200 | 98,730,274 |
| 2023-12-28 | 5.110 | 5.250 | 5.100 | 5.160 | 5.160 | 163,415,379 |
| 2023-12-27 | 4.910 | 5.120 | 4.910 | 5.080 | 5.080 | 151,966,596 |
| 2023-12-26 | 4.930 | 4.940 | 4.890 | 4.920 | 4.920 | 56,692,336 |
| 2023-12-25 | 4.900 | 4.950 | 4.870 | 4.930 | 4.930 | 76,115,676 |
| 2023-12-22 | 4.840 | 4.970 | 4.800 | 4.900 | 4.900 | 121,004,616 |
| 2023-12-21 | 4.680 | 4.850 | 4.650 | 4.840 | 4.840 | 119,971,819 |
| 2023-12-20 | 4.700 | 4.780 | 4.690 | 4.710 | 4.710 | 113,137,997 |
| 2023-12-19 | 4.660 | 4.700 | 4.610 | 4.680 | 4.680 | 65,434,927 |
| 2023-12-18 | 4.740 | 4.760 | 4.640 | 4.660 | 4.660 | 85,424,644 |
| 2023-12-15 | 4.760 | 4.850 | 4.750 | 4.770 | 4.770 | 129,866,965 |
| 2023-12-14 | 4.770 | 4.800 | 4.710 | 4.710 | 4.710 | 89,086,328 |
| 2023-12-13 | 4.810 | 4.830 | 4.710 | 4.720 | 4.720 | 109,200,713 |
| 2023-12-12 | 4.840 | 4.860 | 4.760 | 4.840 | 4.840 | 118,973,896 |
| 2023-12-11 | 4.880 | 4.900 | 4.780 | 4.860 | 4.860 | 144,481,491 |
| 2023-12-08 | 4.970 | 4.990 | 4.890 | 4.900 | 4.900 | 80,208,860 |
| 2023-12-07 | 5.020 | 5.030 | 4.920 | 4.950 | 4.950 | 85,553,533 |
| 2023-12-06 | 4.920 | 5.070 | 4.910 | 5.020 | 5.020 | 107,714,253 |
| 2023-12-05 | 5.030 | 5.120 | 4.900 | 4.940 | 4.940 | 200,452,925 |
| 2023-12-04 | 5.340 | 5.450 | 5.160 | 5.170 | 5.170 | 248,721,430 |
| 2023-12-01 | 5.210 | 5.290 | 5.200 | 5.280 | 5.280 | 79,015,644 |
| 2023-11-30 | 5.240 | 5.240 | 5.180 | 5.210 | 5.210 | 51,613,723 |
| 2023-11-29 | 5.270 | 5.310 | 5.230 | 5.250 | 5.250 | 59,282,608 |
| 2023-11-28 | 5.260 | 5.260 | 5.190 | 5.250 | 5.250 | 58,444,624 |
| 2023-11-27 | 5.260 | 5.280 | 5.200 | 5.250 | 5.250 | 58,393,876 |
| 2023-11-24 | 5.310 | 5.330 | 5.250 | 5.280 | 5.280 | 46,957,479 |
| 2023-11-23 | 5.290 | 5.330 | 5.250 | 5.320 | 5.320 | 49,929,607 |
| 2023-11-22 | 5.360 | 5.400 | 5.300 | 5.300 | 5.300 | 67,089,300 |
| 2023-11-21 | 5.340 | 5.480 | 5.330 | 5.360 | 5.360 | 141,509,760 |
| 2023-11-20 | 5.240 | 5.300 | 5.190 | 5.300 | 5.300 | 71,981,027 |
| 2023-11-17 | 5.260 | 5.260 | 5.200 | 5.250 | 5.250 | 49,686,496 |
| 2023-11-16 | 5.360 | 5.360 | 5.240 | 5.260 | 5.260 | 78,478,807 |
| 2023-11-15 | 5.270 | 5.380 | 5.260 | 5.370 | 5.370 | 159,687,254 |
| 2023-11-14 | 5.230 | 5.250 | 5.170 | 5.220 | 5.220 | 69,463,628 |
| 2023-11-13 | 5.170 | 5.240 | 5.150 | 5.230 | 5.230 | 81,269,718 |
| 2023-11-10 | 5.180 | 5.180 | 5.120 | 5.150 | 5.150 | 68,403,388 |
| 2023-11-09 | 5.140 | 5.220 | 5.120 | 5.200 | 5.200 | 103,142,624 |
| 2023-11-08 | 5.250 | 5.260 | 5.150 | 5.180 | 5.180 | 118,961,905 |
| 2023-11-07 | 5.310 | 5.310 | 5.230 | 5.270 | 5.270 | 95,329,732 |
| 2023-11-06 | 5.430 | 5.480 | 5.270 | 5.310 | 5.310 | 179,804,289 |
| 2023-11-03 | 5.400 | 5.470 | 5.390 | 5.410 | 5.410 | 69,350,737 |
| 2023-11-02 | 5.460 | 5.530 | 5.370 | 5.370 | 5.370 | 69,415,552 |
| 2023-11-01 | 5.530 | 5.540 | 5.430 | 5.430 | 5.430 | 78,744,625 |
| 2023-10-31 | 5.600 | 5.600 | 5.470 | 5.540 | 5.540 | 83,881,755 |
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.