China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.920	6.050	5.910	5.960	5.868	170,164,300
2023-04-27	6.020	6.030	5.820	5.890	5.799	175,998,704
2023-04-26	6.110	6.170	6.000	6.070	5.976	151,302,639
2023-04-25	6.310	6.370	6.080	6.180	6.085	147,623,697
2023-04-24	6.570	6.580	6.200	6.260	6.163	234,596,619
2023-04-21	6.780	6.820	6.580	6.590	6.488	143,645,777
2023-04-20	6.910	6.940	6.620	6.710	6.606	287,381,246
2023-04-19	6.800	6.960	6.750	6.920	6.813	512,130,665
2023-04-18	6.310	6.390	6.230	6.330	6.232	110,708,512
2023-04-17	6.360	6.410	6.190	6.350	6.252	219,562,274
2023-04-14	6.220	6.420	6.210	6.410	6.311	236,915,899
2023-04-13	6.170	6.240	6.100	6.150	6.055	107,268,534
2023-04-12	6.150	6.240	6.110	6.170	6.075	137,231,971
2023-04-11	5.970	6.150	5.920	6.120	6.026	202,471,670
2023-04-10	5.910	6.030	5.890	5.950	5.858	110,168,553
2023-04-07	5.970	6.090	5.860	5.890	5.799	121,177,645
2023-04-06	5.940	5.980	5.870	5.970	5.878	91,654,776
2023-04-04	5.890	5.950	5.850	5.940	5.848	95,067,459
2023-04-03	5.990	6.000	5.840	5.910	5.819	143,878,399
2023-03-31	5.930	6.060	5.910	5.990	5.898	120,373,801
2023-03-30	5.940	5.950	5.820	5.930	5.838	79,507,101
2023-03-29	5.890	5.970	5.890	5.930	5.838	74,231,566
2023-03-28	5.910	6.000	5.860	5.890	5.799	85,314,188
2023-03-27	5.910	5.950	5.830	5.920	5.829	94,352,810
2023-03-24	5.830	5.920	5.800	5.890	5.799	108,976,506
2023-03-23	5.820	5.870	5.770	5.840	5.750	81,800,909
2023-03-22	5.700	5.840	5.680	5.820	5.730	159,908,755
2023-03-21	5.400	5.770	5.380	5.700	5.612	256,461,755
2023-03-20	5.370	5.520	5.310	5.350	5.267	197,837,992
2023-03-17	5.420	5.500	5.330	5.370	5.287	224,037,196
2023-03-16	5.770	5.770	5.340	5.380	5.297	316,160,247
2023-03-15	5.850	5.910	5.830	5.840	5.750	50,893,445
2023-03-14	5.950	5.990	5.770	5.830	5.740	98,411,489
2023-03-13	5.870	5.980	5.830	5.920	5.829	100,799,850
2023-03-10	5.900	5.950	5.870	5.870	5.779	66,975,915
2023-03-09	6.100	6.120	5.930	5.990	5.898	106,636,272
2023-03-08	5.850	6.000	5.830	5.970	5.878	93,666,852
2023-03-07	6.030	6.160	5.960	5.970	5.878	107,971,562
2023-03-06	5.950	6.060	5.860	6.040	5.947	126,567,338
2023-03-03	6.110	6.110	5.900	5.980	5.888	129,284,650
2023-03-02	6.080	6.170	6.030	6.090	5.996	134,566,356
2023-03-01	5.920	6.070	5.890	6.060	5.966	140,681,325
2023-02-28	5.910	5.950	5.830	5.900	5.809	92,351,782
2023-02-27	5.910	5.990	5.810	5.870	5.779	143,274,370
2023-02-24	6.110	6.130	5.950	5.990	5.898	166,313,269
2023-02-23	6.170	6.230	6.070	6.170	6.075	147,268,694
2023-02-22	6.130	6.210	6.070	6.140	6.045	141,071,950
2023-02-21	5.980	6.290	5.950	6.180	6.085	389,307,713
2023-02-20	5.810	6.030	5.780	5.980	5.888	216,026,218
2023-02-17	5.830	5.970	5.830	5.830	5.740	150,741,215
2023-02-16	5.840	5.930	5.700	5.770	5.681	150,743,683
2023-02-15	5.910	6.080	5.900	5.910	5.819	168,729,321
2023-02-14	5.800	6.050	5.790	5.930	5.838	321,395,127
2023-02-13	5.730	5.830	5.710	5.740	5.651	131,204,666
2023-02-10	5.840	5.870	5.730	5.760	5.671	116,460,104
2023-02-09	5.800	5.880	5.750	5.840	5.750	112,410,906
2023-02-08	5.870	6.000	5.800	5.830	5.740	168,991,921
2023-02-07	5.740	5.970	5.660	5.890	5.799	205,012,233
2023-02-06	5.800	5.800	5.600	5.710	5.622	202,855,353
2023-02-03	5.850	5.920	5.750	5.890	5.799	217,296,270

← NewerPage 15 of 21 · 1,212 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.