China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.470	5.660	5.440	5.620	5.620	155,464,018
2023-10-27	5.340	5.460	5.260	5.430	5.430	94,630,249
2023-10-26	5.300	5.370	5.240	5.350	5.350	81,040,774
2023-10-25	5.470	5.500	5.340	5.340	5.340	100,426,245
2023-10-24	5.200	5.330	5.200	5.310	5.310	107,384,991
2023-10-23	5.360	5.360	5.110	5.150	5.150	107,268,826
2023-10-20	5.500	5.550	5.350	5.380	5.380	111,611,115
2023-10-19	5.580	5.600	5.510	5.520	5.520	65,744,367
2023-10-18	5.750	5.750	5.610	5.620	5.620	74,862,754
2023-10-17	5.780	5.810	5.730	5.740	5.740	56,937,242
2023-10-16	5.790	5.830	5.760	5.780	5.780	55,092,828
2023-10-13	5.870	5.870	5.770	5.780	5.780	57,296,189
2023-10-12	5.870	5.970	5.870	5.910	5.910	74,411,233
2023-10-11	5.920	5.930	5.810	5.840	5.840	76,237,662
2023-10-10	5.980	6.000	5.870	5.890	5.890	58,019,500
2023-10-09	5.880	5.990	5.780	5.980	5.980	78,141,057
2023-09-28	6.010	6.050	5.850	5.910	5.910	98,714,031
2023-09-27	6.070	6.090	5.970	6.010	6.010	84,681,995
2023-09-26	6.090	6.160	6.050	6.080	6.080	44,899,104
2023-09-25	6.100	6.130	6.060	6.080	6.080	50,229,807
2023-09-22	6.080	6.150	6.040	6.090	6.090	96,707,918
2023-09-21	6.190	6.230	6.110	6.140	6.140	71,167,572
2023-09-20	6.270	6.300	6.210	6.230	6.230	45,180,508
2023-09-19	6.230	6.310	6.190	6.300	6.300	71,675,879
2023-09-18	6.350	6.380	6.190	6.250	6.250	86,258,060
2023-09-15	6.380	6.440	6.290	6.350	6.350	153,355,937
2023-09-14	6.180	6.280	6.150	6.260	6.260	107,123,390
2023-09-13	6.170	6.200	6.090	6.150	6.150	58,885,203
2023-09-12	6.220	6.290	6.160	6.170	6.170	69,256,748
2023-09-11	6.100	6.250	6.090	6.190	6.190	90,831,844
2023-09-08	6.140	6.150	6.070	6.080	6.080	38,085,829
2023-09-07	6.260	6.280	6.140	6.160	6.160	76,994,695
2023-09-06	6.300	6.350	6.130	6.250	6.250	127,751,696
2023-09-05	6.150	6.200	6.090	6.180	6.180	77,982,802
2023-09-04	6.100	6.230	6.060	6.170	6.170	189,321,542
2023-09-01	5.740	6.040	5.740	5.940	5.940	132,265,513
2023-08-31	5.790	5.860	5.720	5.730	5.730	59,730,053
2023-08-30	5.790	5.860	5.760	5.780	5.780	81,948,436
2023-08-29	5.760	5.840	5.630	5.770	5.770	112,462,975
2023-08-28	6.050	6.090	5.700	5.730	5.730	142,741,803
2023-08-25	5.800	5.870	5.750	5.800	5.800	86,689,695
2023-08-24	5.780	5.950	5.770	5.850	5.850	110,831,201
2023-08-23	5.830	5.830	5.690	5.690	5.690	86,142,882
2023-08-22	5.690	5.880	5.680	5.820	5.820	113,643,123
2023-08-21	5.660	5.740	5.630	5.640	5.640	54,594,627
2023-08-18	5.840	5.840	5.670	5.670	5.670	53,426,459
2023-08-17	5.730	5.800	5.670	5.800	5.800	64,707,258
2023-08-16	5.760	5.860	5.760	5.790	5.790	41,325,250
2023-08-15	5.880	5.920	5.740	5.840	5.840	62,176,455
2023-08-14	5.880	5.910	5.770	5.870	5.870	82,969,812
2023-08-11	6.090	6.130	5.920	5.950	5.950	91,154,932
2023-08-10	6.120	6.160	6.050	6.090	6.090	52,436,217
2023-08-09	6.090	6.150	6.080	6.130	6.130	43,658,383
2023-08-08	6.110	6.190	6.020	6.140	6.140	81,744,656
2023-08-07	6.090	6.130	6.030	6.110	6.110	50,832,633
2023-08-04	6.190	6.310	6.070	6.100	6.100	128,975,374
2023-08-03	6.100	6.140	6.030	6.100	6.100	107,166,151
2023-08-02	6.210	6.230	6.130	6.160	6.160	79,832,416
2023-08-01	6.290	6.480	6.210	6.250	6.250	174,587,104
2023-07-31	6.120	6.280	6.080	6.170	6.170	157,418,281

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.