China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.310 | 4.420 | 4.280 | 4.380 | 4.312 | 173,465,758 |
| 2022-11-01 | 4.240 | 4.310 | 4.210 | 4.310 | 4.243 | 137,188,017 |
| 2022-10-31 | 4.120 | 4.200 | 4.080 | 4.150 | 4.086 | 79,782,495 |
| 2022-10-28 | 4.290 | 4.290 | 4.150 | 4.170 | 4.106 | 104,022,227 |
| 2022-10-27 | 4.260 | 4.350 | 4.250 | 4.290 | 4.224 | 136,793,315 |
| 2022-10-26 | 4.200 | 4.260 | 4.180 | 4.230 | 4.165 | 94,583,527 |
| 2022-10-25 | 4.150 | 4.260 | 4.050 | 4.220 | 4.155 | 134,328,921 |
| 2022-10-24 | 4.290 | 4.330 | 4.140 | 4.150 | 4.086 | 162,092,044 |
| 2022-10-21 | 4.290 | 4.310 | 4.250 | 4.260 | 4.194 | 79,247,958 |
| 2022-10-20 | 4.260 | 4.330 | 4.210 | 4.270 | 4.204 | 106,344,904 |
| 2022-10-19 | 4.370 | 4.390 | 4.290 | 4.300 | 4.234 | 144,447,139 |
| 2022-10-18 | 4.420 | 4.440 | 4.360 | 4.380 | 4.312 | 122,621,473 |
| 2022-10-17 | 4.390 | 4.420 | 4.330 | 4.410 | 4.342 | 182,923,582 |
| 2022-10-14 | 4.370 | 4.480 | 4.340 | 4.460 | 4.391 | 254,058,906 |
| 2022-10-13 | 4.350 | 4.400 | 4.300 | 4.320 | 4.253 | 189,508,531 |
| 2022-10-12 | 4.500 | 4.520 | 4.180 | 4.420 | 4.352 | 365,006,166 |
| 2022-10-11 | 4.540 | 4.640 | 4.500 | 4.560 | 4.490 | 81,783,145 |
| 2022-10-10 | 4.720 | 4.750 | 4.450 | 4.510 | 4.440 | 138,128,730 |
| 2022-09-30 | 4.720 | 4.850 | 4.690 | 4.720 | 4.647 | 110,033,197 |
| 2022-09-29 | 4.650 | 4.790 | 4.630 | 4.720 | 4.647 | 127,258,327 |
| 2022-09-28 | 4.730 | 4.730 | 4.550 | 4.550 | 4.480 | 79,163,589 |
| 2022-09-27 | 4.710 | 4.750 | 4.630 | 4.750 | 4.677 | 71,862,079 |
| 2022-09-26 | 4.800 | 4.830 | 4.680 | 4.690 | 4.618 | 88,896,016 |
| 2022-09-23 | 4.900 | 4.910 | 4.810 | 4.840 | 4.765 | 67,433,493 |
| 2022-09-22 | 4.850 | 4.940 | 4.850 | 4.890 | 4.815 | 59,464,685 |
| 2022-09-21 | 4.890 | 4.920 | 4.830 | 4.900 | 4.824 | 55,485,137 |
| 2022-09-20 | 4.790 | 4.970 | 4.780 | 4.900 | 4.824 | 76,615,891 |
| 2022-09-19 | 4.860 | 4.880 | 4.740 | 4.780 | 4.706 | 69,658,724 |
| 2022-09-16 | 5.020 | 5.030 | 4.850 | 4.850 | 4.775 | 114,679,173 |
| 2022-09-15 | 5.130 | 5.180 | 4.950 | 5.010 | 4.933 | 114,221,559 |
| 2022-09-14 | 5.140 | 5.190 | 5.090 | 5.120 | 5.041 | 90,493,082 |
| 2022-09-13 | 5.230 | 5.280 | 5.200 | 5.220 | 5.139 | 121,839,958 |
| 2022-09-09 | 5.140 | 5.240 | 5.110 | 5.180 | 5.100 | 96,696,018 |
| 2022-09-08 | 5.110 | 5.150 | 5.080 | 5.110 | 5.031 | 75,675,653 |
| 2022-09-07 | 5.030 | 5.130 | 5.020 | 5.120 | 5.041 | 89,645,954 |
| 2022-09-06 | 4.960 | 5.060 | 4.950 | 5.050 | 4.972 | 92,374,079 |
| 2022-09-05 | 4.900 | 4.950 | 4.860 | 4.950 | 4.874 | 72,065,089 |
| 2022-09-02 | 4.940 | 4.960 | 4.880 | 4.900 | 4.824 | 74,681,094 |
| 2022-09-01 | 4.920 | 4.980 | 4.880 | 4.930 | 4.854 | 70,017,255 |
| 2022-08-31 | 5.060 | 5.070 | 4.900 | 4.920 | 4.844 | 163,390,370 |
| 2022-08-30 | 5.150 | 5.150 | 5.060 | 5.090 | 5.011 | 90,295,828 |
| 2022-08-29 | 5.110 | 5.150 | 5.050 | 5.140 | 5.061 | 86,276,081 |
| 2022-08-26 | 5.220 | 5.270 | 5.180 | 5.190 | 5.110 | 94,170,972 |
| 2022-08-25 | 5.150 | 5.230 | 5.110 | 5.220 | 5.139 | 112,990,880 |
| 2022-08-24 | 5.330 | 5.400 | 5.130 | 5.150 | 5.071 | 205,248,819 |
| 2022-08-23 | 5.350 | 5.410 | 5.300 | 5.330 | 5.248 | 103,082,475 |
| 2022-08-22 | 5.270 | 5.360 | 5.250 | 5.360 | 5.277 | 137,579,397 |
| 2022-08-19 | 5.230 | 5.280 | 5.230 | 5.240 | 5.159 | 98,872,588 |
| 2022-08-18 | 5.260 | 5.310 | 5.210 | 5.260 | 5.179 | 118,081,899 |
| 2022-08-17 | 5.380 | 5.420 | 5.270 | 5.320 | 5.238 | 160,470,462 |
| 2022-08-16 | 5.510 | 5.520 | 5.380 | 5.410 | 5.327 | 173,492,799 |
| 2022-08-15 | 5.440 | 5.570 | 5.400 | 5.530 | 5.445 | 229,685,187 |
| 2022-08-12 | 5.400 | 5.500 | 5.370 | 5.460 | 5.376 | 143,504,640 |
| 2022-08-11 | 5.390 | 5.420 | 5.300 | 5.410 | 5.327 | 145,104,900 |
| 2022-08-10 | 5.400 | 5.500 | 5.330 | 5.370 | 5.287 | 146,345,180 |
| 2022-08-09 | 5.340 | 5.380 | 5.300 | 5.360 | 5.277 | 92,152,890 |
| 2022-08-08 | 5.290 | 5.440 | 5.260 | 5.350 | 5.267 | 144,101,321 |
| 2022-08-05 | 5.210 | 5.280 | 5.180 | 5.270 | 5.189 | 93,708,387 |
| 2022-08-04 | 5.210 | 5.250 | 5.130 | 5.200 | 5.120 | 86,663,902 |
| 2022-08-03 | 5.210 | 5.300 | 5.150 | 5.170 | 5.090 | 116,850,971 |
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.