China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.360 | 5.360 | 5.150 | 5.220 | 5.139 | 186,259,526 |
| 2022-08-01 | 5.340 | 5.450 | 5.180 | 5.440 | 5.356 | 154,192,170 |
| 2022-07-29 | 5.460 | 5.480 | 5.380 | 5.390 | 5.307 | 145,637,793 |
| 2022-07-28 | 5.560 | 5.560 | 5.460 | 5.480 | 5.395 | 140,725,876 |
| 2022-07-27 | 5.450 | 5.550 | 5.410 | 5.520 | 5.435 | 132,425,595 |
| 2022-07-26 | 5.390 | 5.520 | 5.340 | 5.470 | 5.386 | 159,407,909 |
| 2022-07-25 | 5.520 | 5.540 | 5.360 | 5.380 | 5.297 | 228,091,077 |
| 2022-07-22 | 5.700 | 5.780 | 5.510 | 5.560 | 5.474 | 650,521,826 |
| 2022-07-21 | 5.430 | 5.980 | 5.380 | 5.980 | 5.888 | 642,966,451 |
| 2022-07-20 | 5.260 | 5.440 | 5.250 | 5.440 | 5.356 | 197,754,515 |
| 2022-07-19 | 5.290 | 5.310 | 5.200 | 5.240 | 5.159 | 118,096,421 |
| 2022-07-18 | 5.180 | 5.330 | 5.170 | 5.310 | 5.228 | 154,955,128 |
| 2022-07-15 | 5.150 | 5.260 | 5.130 | 5.150 | 5.071 | 164,652,258 |
| 2022-07-14 | 5.200 | 5.220 | 5.120 | 5.140 | 5.061 | 167,711,839 |
| 2022-07-13 | 5.220 | 5.260 | 5.120 | 5.230 | 5.149 | 121,022,304 |
| 2022-07-12 | 5.310 | 5.340 | 5.220 | 5.230 | 5.149 | 136,722,830 |
| 2022-07-11 | 5.470 | 5.490 | 5.270 | 5.310 | 5.228 | 220,224,770 |
| 2022-07-08 | 5.420 | 5.630 | 5.410 | 5.510 | 5.425 | 317,966,644 |
| 2022-07-07 | 5.240 | 5.430 | 5.220 | 5.370 | 5.287 | 230,740,834 |
| 2022-07-06 | 5.530 | 5.580 | 5.160 | 5.270 | 5.119 | 473,866,680 |
| 2022-07-05 | 5.640 | 5.730 | 5.510 | 5.620 | 5.458 | 244,473,065 |
| 2022-07-04 | 5.630 | 5.720 | 5.580 | 5.630 | 5.468 | 241,418,810 |
| 2022-07-01 | 5.800 | 5.800 | 5.660 | 5.710 | 5.546 | 209,051,129 |
| 2022-06-30 | 5.700 | 5.810 | 5.620 | 5.730 | 5.565 | 271,837,812 |
| 2022-06-29 | 5.860 | 5.930 | 5.710 | 5.720 | 5.556 | 339,644,070 |
| 2022-06-28 | 6.020 | 6.050 | 5.830 | 5.900 | 5.730 | 381,802,686 |
| 2022-06-27 | 5.660 | 6.060 | 5.600 | 5.980 | 5.808 | 588,688,663 |
| 2022-06-24 | 5.870 | 6.090 | 5.730 | 5.750 | 5.585 | 477,982,758 |
| 2022-06-23 | 5.950 | 6.160 | 5.590 | 5.980 | 5.808 | 1,018,143,784 |
| 2022-06-22 | 5.750 | 6.270 | 5.720 | 6.120 | 5.944 | 1,159,755,378 |
| 2022-06-21 | 5.660 | 5.730 | 5.470 | 5.700 | 5.536 | 368,405,856 |
| 2022-06-20 | 6.120 | 6.120 | 5.510 | 5.760 | 5.594 | 742,212,288 |
| 2022-06-17 | 5.820 | 6.130 | 5.730 | 6.110 | 5.934 | 506,565,418 |
| 2022-06-16 | 5.820 | 5.980 | 5.720 | 5.820 | 5.653 | 261,006,871 |
| 2022-06-15 | 5.790 | 5.920 | 5.620 | 5.820 | 5.653 | 356,196,211 |
| 2022-06-14 | 5.660 | 5.800 | 5.590 | 5.790 | 5.624 | 282,956,892 |
| 2022-06-13 | 5.670 | 5.850 | 5.630 | 5.720 | 5.556 | 378,640,528 |
| 2022-06-10 | 5.320 | 5.760 | 5.320 | 5.680 | 5.517 | 363,165,435 |
| 2022-06-09 | 5.190 | 5.540 | 5.190 | 5.390 | 5.235 | 379,213,551 |
| 2022-06-08 | 5.050 | 5.180 | 4.960 | 5.170 | 5.021 | 195,870,259 |
| 2022-06-07 | 5.020 | 5.070 | 4.980 | 5.040 | 4.895 | 109,180,224 |
| 2022-06-06 | 4.900 | 5.060 | 4.860 | 5.040 | 4.895 | 186,794,359 |
| 2022-06-02 | 4.760 | 4.850 | 4.740 | 4.840 | 4.701 | 100,847,308 |
| 2022-06-01 | 4.740 | 4.800 | 4.720 | 4.780 | 4.643 | 89,521,659 |
| 2022-05-31 | 4.740 | 4.770 | 4.700 | 4.770 | 4.633 | 98,659,840 |
| 2022-05-30 | 4.750 | 4.790 | 4.720 | 4.740 | 4.604 | 83,728,900 |
| 2022-05-27 | 4.770 | 4.830 | 4.720 | 4.750 | 4.613 | 124,044,626 |
| 2022-05-26 | 4.720 | 4.780 | 4.620 | 4.760 | 4.623 | 124,137,916 |
| 2022-05-25 | 4.610 | 4.750 | 4.590 | 4.710 | 4.575 | 164,945,018 |
| 2022-05-24 | 4.730 | 4.740 | 4.540 | 4.540 | 4.410 | 130,623,466 |
| 2022-05-23 | 4.670 | 4.800 | 4.650 | 4.750 | 4.613 | 141,751,137 |
| 2022-05-20 | 4.500 | 4.700 | 4.500 | 4.690 | 4.555 | 222,262,342 |
| 2022-05-19 | 4.440 | 4.480 | 4.390 | 4.470 | 4.342 | 123,801,360 |
| 2022-05-18 | 4.580 | 4.580 | 4.490 | 4.520 | 4.390 | 87,892,595 |
| 2022-05-17 | 4.460 | 4.580 | 4.450 | 4.570 | 4.439 | 136,490,531 |
| 2022-05-16 | 4.480 | 4.510 | 4.440 | 4.460 | 4.332 | 86,912,444 |
| 2022-05-13 | 4.460 | 4.510 | 4.400 | 4.440 | 4.312 | 99,046,167 |
| 2022-05-12 | 4.460 | 4.520 | 4.390 | 4.450 | 4.322 | 111,979,228 |
| 2022-05-11 | 4.440 | 4.650 | 4.420 | 4.530 | 4.400 | 162,139,044 |
| 2022-05-10 | 4.420 | 4.490 | 4.320 | 4.440 | 4.312 | 169,645,448 |
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.