China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.870 | 6.040 | 5.840 | 6.030 | 6.030 | 100,883,637 |
| 2023-07-27 | 6.030 | 6.040 | 5.910 | 5.920 | 5.920 | 76,854,829 |
| 2023-07-26 | 6.010 | 6.080 | 5.950 | 6.030 | 6.030 | 85,982,783 |
| 2023-07-25 | 5.880 | 6.150 | 5.880 | 5.980 | 5.980 | 147,093,905 |
| 2023-07-24 | 5.830 | 5.840 | 5.730 | 5.750 | 5.750 | 57,231,416 |
| 2023-07-21 | 5.850 | 5.890 | 5.750 | 5.810 | 5.810 | 74,056,385 |
| 2023-07-20 | 5.850 | 5.940 | 5.810 | 5.850 | 5.850 | 120,384,139 |
| 2023-07-19 | 5.860 | 5.910 | 5.790 | 5.850 | 5.850 | 133,444,098 |
| 2023-07-18 | 5.740 | 5.810 | 5.710 | 5.750 | 5.750 | 70,198,497 |
| 2023-07-17 | 5.690 | 5.880 | 5.630 | 5.760 | 5.760 | 116,316,786 |
| 2023-07-14 | 5.880 | 5.970 | 5.810 | 5.840 | 5.840 | 138,070,994 |
| 2023-07-13 | 5.630 | 5.850 | 5.610 | 5.800 | 5.800 | 232,719,092 |
| 2023-07-12 | 5.530 | 5.580 | 5.500 | 5.520 | 5.520 | 87,511,855 |
| 2023-07-11 | 5.470 | 5.540 | 5.410 | 5.530 | 5.530 | 75,914,485 |
| 2023-07-10 | 5.430 | 5.510 | 5.420 | 5.470 | 5.470 | 68,901,285 |
| 2023-07-07 | 5.420 | 5.440 | 5.330 | 5.400 | 5.400 | 70,718,937 |
| 2023-07-06 | 5.600 | 5.610 | 5.480 | 5.510 | 5.425 | 84,257,615 |
| 2023-07-05 | 5.500 | 5.660 | 5.490 | 5.600 | 5.514 | 126,017,714 |
| 2023-07-04 | 5.590 | 5.670 | 5.480 | 5.530 | 5.445 | 79,645,997 |
| 2023-07-03 | 5.370 | 5.570 | 5.350 | 5.560 | 5.474 | 153,349,673 |
| 2023-06-30 | 5.290 | 5.380 | 5.280 | 5.330 | 5.248 | 56,449,978 |
| 2023-06-29 | 5.360 | 5.390 | 5.300 | 5.310 | 5.228 | 77,866,876 |
| 2023-06-28 | 5.360 | 5.420 | 5.310 | 5.370 | 5.287 | 69,543,429 |
| 2023-06-27 | 5.250 | 5.420 | 5.180 | 5.380 | 5.297 | 109,352,162 |
| 2023-06-26 | 5.320 | 5.370 | 5.220 | 5.260 | 5.179 | 61,122,306 |
| 2023-06-21 | 5.500 | 5.530 | 5.330 | 5.340 | 5.258 | 105,839,591 |
| 2023-06-20 | 5.490 | 5.570 | 5.440 | 5.520 | 5.435 | 81,937,501 |
| 2023-06-19 | 5.650 | 5.670 | 5.450 | 5.490 | 5.405 | 138,185,557 |
| 2023-06-16 | 5.580 | 5.670 | 5.540 | 5.660 | 5.573 | 144,411,193 |
| 2023-06-15 | 5.490 | 5.600 | 5.380 | 5.580 | 5.494 | 163,493,342 |
| 2023-06-14 | 5.440 | 5.630 | 5.430 | 5.510 | 5.425 | 227,843,795 |
| 2023-06-13 | 5.370 | 5.380 | 5.330 | 5.370 | 5.287 | 51,938,528 |
| 2023-06-12 | 5.400 | 5.410 | 5.300 | 5.390 | 5.307 | 92,156,517 |
| 2023-06-09 | 5.450 | 5.460 | 5.390 | 5.400 | 5.317 | 67,805,147 |
| 2023-06-08 | 5.370 | 5.470 | 5.360 | 5.410 | 5.327 | 51,736,993 |
| 2023-06-07 | 5.400 | 5.490 | 5.340 | 5.390 | 5.307 | 62,668,942 |
| 2023-06-06 | 5.460 | 5.530 | 5.370 | 5.380 | 5.297 | 90,122,989 |
| 2023-06-05 | 5.470 | 5.480 | 5.390 | 5.440 | 5.356 | 68,290,060 |
| 2023-06-02 | 5.330 | 5.490 | 5.330 | 5.470 | 5.386 | 153,850,761 |
| 2023-06-01 | 5.240 | 5.350 | 5.170 | 5.290 | 5.208 | 96,922,325 |
| 2023-05-31 | 5.230 | 5.250 | 5.170 | 5.240 | 5.159 | 60,922,146 |
| 2023-05-30 | 5.270 | 5.280 | 5.170 | 5.250 | 5.169 | 49,353,800 |
| 2023-05-29 | 5.280 | 5.300 | 5.220 | 5.250 | 5.169 | 49,279,453 |
| 2023-05-26 | 5.170 | 5.250 | 5.130 | 5.250 | 5.169 | 49,755,097 |
| 2023-05-25 | 5.200 | 5.220 | 5.100 | 5.160 | 5.080 | 81,432,801 |
| 2023-05-24 | 5.210 | 5.310 | 5.160 | 5.250 | 5.169 | 70,000,581 |
| 2023-05-23 | 5.330 | 5.350 | 5.240 | 5.240 | 5.159 | 78,371,807 |
| 2023-05-22 | 5.340 | 5.380 | 5.300 | 5.350 | 5.267 | 59,397,402 |
| 2023-05-19 | 5.350 | 5.370 | 5.290 | 5.340 | 5.258 | 70,738,398 |
| 2023-05-18 | 5.440 | 5.490 | 5.370 | 5.400 | 5.317 | 74,783,152 |
| 2023-05-17 | 5.350 | 5.410 | 5.310 | 5.350 | 5.267 | 84,996,568 |
| 2023-05-16 | 5.460 | 5.490 | 5.400 | 5.420 | 5.336 | 69,270,071 |
| 2023-05-15 | 5.290 | 5.490 | 5.290 | 5.460 | 5.376 | 115,223,010 |
| 2023-05-12 | 5.570 | 5.580 | 5.260 | 5.300 | 5.218 | 285,850,413 |
| 2023-05-11 | 5.790 | 5.810 | 5.630 | 5.660 | 5.573 | 143,391,045 |
| 2023-05-10 | 5.850 | 5.920 | 5.780 | 5.810 | 5.720 | 106,391,329 |
| 2023-05-09 | 5.860 | 6.040 | 5.840 | 5.860 | 5.770 | 167,395,708 |
| 2023-05-08 | 5.700 | 6.020 | 5.680 | 5.850 | 5.760 | 215,692,247 |
| 2023-05-05 | 5.710 | 5.800 | 5.590 | 5.620 | 5.533 | 164,903,822 |
| 2023-05-04 | 5.880 | 5.880 | 5.660 | 5.700 | 5.612 | 280,601,112 |
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.