China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.960	5.980	5.790	5.920	5.829	289,691,100
2023-02-01	5.680	6.100	5.680	6.010	5.917	473,375,191
2023-01-31	5.520	5.740	5.490	5.670	5.582	381,058,634
2023-01-30	5.310	5.630	5.290	5.500	5.415	460,985,197
2023-01-20	5.050	5.170	5.040	5.130	5.051	118,447,674
2023-01-19	4.960	5.040	4.950	5.040	4.962	81,713,135
2023-01-18	4.870	5.010	4.870	4.990	4.913	140,504,500
2023-01-17	4.860	4.880	4.820	4.850	4.775	66,518,342
2023-01-16	4.890	4.950	4.870	4.880	4.805	114,331,306
2023-01-13	4.980	5.000	4.850	4.880	4.805	103,548,496
2023-01-12	4.960	5.060	4.900	4.920	4.844	157,401,353
2023-01-11	4.870	4.930	4.850	4.870	4.795	89,552,624
2023-01-10	4.850	4.890	4.790	4.830	4.755	101,041,824
2023-01-09	4.660	4.880	4.660	4.840	4.765	194,703,625
2023-01-06	4.600	4.650	4.580	4.620	4.549	86,318,282
2023-01-05	4.590	4.640	4.550	4.600	4.529	86,127,778
2023-01-04	4.610	4.630	4.530	4.570	4.499	62,433,271
2023-01-03	4.530	4.650	4.400	4.630	4.559	85,900,685
2022-12-30	4.590	4.620	4.550	4.550	4.480	43,416,750
2022-12-29	4.610	4.650	4.560	4.570	4.499	63,129,986
2022-12-28	4.590	4.700	4.560	4.650	4.578	64,500,058
2022-12-27	4.560	4.630	4.550	4.620	4.549	48,942,649
2022-12-26	4.550	4.560	4.500	4.530	4.460	49,072,221
2022-12-23	4.500	4.560	4.480	4.540	4.470	36,589,745
2022-12-22	4.640	4.650	4.510	4.530	4.460	50,279,800
2022-12-21	4.650	4.660	4.580	4.600	4.529	43,124,834
2022-12-20	4.640	4.660	4.580	4.620	4.549	52,366,726
2022-12-19	4.810	4.840	4.630	4.670	4.598	90,722,770
2022-12-16	4.770	4.820	4.750	4.790	4.716	53,063,122
2022-12-15	4.870	4.900	4.780	4.830	4.755	84,417,384
2022-12-14	4.950	5.010	4.880	4.890	4.815	81,159,290
2022-12-13	4.890	5.030	4.890	4.950	4.874	104,493,800
2022-12-12	4.980	4.980	4.880	4.900	4.824	123,329,540
2022-12-09	4.780	5.030	4.760	5.010	4.933	240,132,891
2022-12-08	4.780	4.820	4.760	4.790	4.716	57,850,673
2022-12-07	4.790	4.840	4.770	4.780	4.706	82,604,805
2022-12-06	4.800	4.840	4.760	4.830	4.755	87,087,192
2022-12-05	4.700	4.850	4.700	4.820	4.746	156,176,046
2022-12-02	4.730	4.750	4.660	4.660	4.588	83,911,697
2022-12-01	4.730	4.810	4.730	4.740	4.667	130,101,996
2022-11-30	4.710	4.750	4.660	4.660	4.588	78,479,167
2022-11-29	4.540	4.720	4.540	4.710	4.637	118,690,002
2022-11-28	4.610	4.610	4.480	4.560	4.490	85,769,160
2022-11-25	4.630	4.670	4.610	4.650	4.578	49,057,573
2022-11-24	4.670	4.680	4.630	4.640	4.568	50,658,561
2022-11-23	4.660	4.690	4.610	4.630	4.559	52,488,721
2022-11-22	4.620	4.710	4.610	4.640	4.568	62,991,287
2022-11-21	4.670	4.670	4.570	4.660	4.588	68,776,906
2022-11-18	4.730	4.770	4.690	4.690	4.618	80,550,199
2022-11-17	4.780	4.800	4.700	4.750	4.677	113,811,093
2022-11-16	4.740	4.900	4.700	4.820	4.746	178,884,646
2022-11-15	4.700	4.740	4.630	4.740	4.667	118,801,401
2022-11-14	4.730	4.810	4.660	4.700	4.627	197,729,520
2022-11-11	4.700	4.750	4.650	4.680	4.608	177,004,983
2022-11-10	4.590	4.600	4.510	4.560	4.490	103,855,913
2022-11-09	4.740	4.780	4.610	4.620	4.549	121,866,061
2022-11-08	4.640	4.720	4.610	4.670	4.598	149,283,067
2022-11-07	4.600	4.710	4.580	4.670	4.598	303,295,377
2022-11-04	4.350	4.500	4.330	4.480	4.411	204,794,950
2022-11-03	4.350	4.360	4.290	4.330	4.263	113,552,511

← NewerPage 16 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.