China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.500 | 4.570 | 4.450 | 4.500 | 4.371 | 85,467,646 |
| 2022-05-06 | 4.600 | 4.620 | 4.510 | 4.550 | 4.419 | 104,241,826 |
| 2022-05-05 | 4.710 | 4.790 | 4.650 | 4.740 | 4.604 | 106,092,127 |
| 2022-04-29 | 4.520 | 4.720 | 4.490 | 4.680 | 4.545 | 137,131,984 |
| 2022-04-28 | 4.520 | 4.540 | 4.410 | 4.460 | 4.332 | 120,074,949 |
| 2022-04-27 | 4.190 | 4.550 | 4.180 | 4.520 | 4.390 | 153,034,172 |
| 2022-04-26 | 4.610 | 4.640 | 4.230 | 4.270 | 4.147 | 196,281,850 |
| 2022-04-25 | 4.830 | 4.830 | 4.600 | 4.610 | 4.478 | 134,173,192 |
| 2022-04-22 | 4.870 | 4.980 | 4.780 | 4.950 | 4.808 | 91,426,259 |
| 2022-04-21 | 5.170 | 5.180 | 4.880 | 4.920 | 4.779 | 157,542,936 |
| 2022-04-20 | 5.360 | 5.370 | 5.160 | 5.180 | 5.031 | 111,387,007 |
| 2022-04-19 | 5.400 | 5.440 | 5.350 | 5.380 | 5.225 | 87,770,379 |
| 2022-04-18 | 5.490 | 5.490 | 5.320 | 5.360 | 5.206 | 91,359,561 |
| 2022-04-15 | 5.480 | 5.640 | 5.440 | 5.520 | 5.361 | 178,745,541 |
| 2022-04-14 | 5.460 | 5.560 | 5.400 | 5.500 | 5.342 | 127,809,478 |
| 2022-04-13 | 5.180 | 5.580 | 5.170 | 5.450 | 5.293 | 243,618,982 |
| 2022-04-12 | 5.130 | 5.210 | 5.010 | 5.210 | 5.060 | 94,199,415 |
| 2022-04-11 | 5.410 | 5.440 | 5.110 | 5.130 | 4.983 | 140,887,529 |
| 2022-04-08 | 5.250 | 5.490 | 5.230 | 5.410 | 5.255 | 157,696,837 |
| 2022-04-07 | 5.320 | 5.330 | 5.250 | 5.260 | 5.109 | 63,757,642 |
| 2022-04-06 | 5.270 | 5.350 | 5.200 | 5.340 | 5.187 | 88,890,074 |
| 2022-04-01 | 5.200 | 5.310 | 5.130 | 5.280 | 5.128 | 79,618,789 |
| 2022-03-31 | 5.310 | 5.320 | 5.180 | 5.210 | 5.060 | 98,485,315 |
| 2022-03-30 | 5.360 | 5.360 | 5.230 | 5.300 | 5.148 | 88,057,909 |
| 2022-03-29 | 5.300 | 5.390 | 5.270 | 5.330 | 5.177 | 75,738,612 |
| 2022-03-28 | 5.380 | 5.410 | 5.240 | 5.330 | 5.177 | 108,516,121 |
| 2022-03-25 | 5.430 | 5.600 | 5.400 | 5.470 | 5.313 | 178,547,383 |
| 2022-03-24 | 5.310 | 5.500 | 5.290 | 5.440 | 5.284 | 180,457,209 |
| 2022-03-23 | 5.280 | 5.330 | 5.250 | 5.310 | 5.157 | 135,312,311 |
| 2022-03-22 | 5.250 | 5.290 | 5.160 | 5.240 | 5.089 | 120,383,998 |
| 2022-03-21 | 5.220 | 5.310 | 5.160 | 5.220 | 5.070 | 147,700,580 |
| 2022-03-18 | 5.100 | 5.200 | 5.060 | 5.170 | 5.021 | 154,564,676 |
| 2022-03-17 | 5.010 | 5.150 | 4.970 | 5.090 | 4.944 | 186,846,375 |
| 2022-03-16 | 4.800 | 4.960 | 4.650 | 4.930 | 4.788 | 217,488,896 |
| 2022-03-15 | 5.000 | 5.010 | 4.600 | 4.620 | 4.487 | 252,532,115 |
| 2022-03-14 | 5.120 | 5.170 | 5.040 | 5.050 | 4.905 | 116,704,249 |
| 2022-03-11 | 5.180 | 5.220 | 5.060 | 5.210 | 5.060 | 161,419,073 |
| 2022-03-10 | 5.350 | 5.390 | 5.200 | 5.280 | 5.128 | 175,981,935 |
| 2022-03-09 | 5.400 | 5.400 | 5.010 | 5.250 | 5.099 | 240,811,368 |
| 2022-03-08 | 5.770 | 5.870 | 5.340 | 5.460 | 5.303 | 270,203,392 |
| 2022-03-07 | 5.860 | 5.950 | 5.680 | 5.730 | 5.565 | 218,742,049 |
| 2022-03-04 | 5.990 | 6.000 | 5.760 | 5.780 | 5.614 | 245,042,073 |
| 2022-03-03 | 5.980 | 6.130 | 5.980 | 6.020 | 5.847 | 312,767,290 |
| 2022-03-02 | 5.880 | 6.010 | 5.860 | 5.930 | 5.760 | 197,990,168 |
| 2022-03-01 | 6.000 | 6.010 | 5.840 | 5.920 | 5.750 | 217,034,017 |
| 2022-02-28 | 5.770 | 6.050 | 5.770 | 6.010 | 5.837 | 392,956,376 |
| 2022-02-25 | 5.710 | 5.850 | 5.690 | 5.740 | 5.575 | 148,512,503 |
| 2022-02-24 | 5.760 | 5.890 | 5.620 | 5.720 | 5.556 | 172,718,753 |
| 2022-02-23 | 5.790 | 5.810 | 5.720 | 5.800 | 5.633 | 118,571,716 |
| 2022-02-22 | 5.700 | 5.770 | 5.660 | 5.760 | 5.594 | 89,787,628 |
| 2022-02-21 | 5.780 | 5.810 | 5.710 | 5.730 | 5.565 | 85,484,270 |
| 2022-02-18 | 5.740 | 5.810 | 5.710 | 5.800 | 5.633 | 100,171,381 |
| 2022-02-17 | 5.700 | 5.820 | 5.670 | 5.790 | 5.624 | 139,332,837 |
| 2022-02-16 | 5.680 | 5.770 | 5.670 | 5.690 | 5.526 | 78,938,024 |
| 2022-02-15 | 5.700 | 5.710 | 5.600 | 5.680 | 5.517 | 92,718,757 |
| 2022-02-14 | 5.750 | 5.800 | 5.630 | 5.690 | 5.526 | 126,572,797 |
| 2022-02-11 | 5.790 | 5.870 | 5.740 | 5.790 | 5.624 | 189,995,005 |
| 2022-02-10 | 5.650 | 5.870 | 5.650 | 5.790 | 5.624 | 271,993,009 |
| 2022-02-09 | 5.450 | 5.630 | 5.430 | 5.610 | 5.449 | 163,937,003 |
| 2022-02-08 | 5.390 | 5.440 | 5.320 | 5.430 | 5.274 | 99,264,854 |
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.