China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.700	18.190	17.410	17.990	17.990	259,248,015
2026-07-17	17.840	17.900	17.190	17.410	17.410	213,625,310
2026-07-16	17.780	18.580	17.720	18.200	18.200	256,325,260
2026-07-15	18.220	18.460	17.780	17.910	17.910	254,814,124
2026-07-14	16.800	18.340	16.620	18.210	18.210	313,592,598
2026-07-13	17.240	17.240	16.770	16.860	16.860	192,636,636
2026-07-10	17.540	18.100	17.260	17.500	17.500	260,316,433
2026-07-09	17.330	17.580	16.410	17.190	17.190	298,273,569
2026-07-08	17.500	17.960	17.430	17.530	17.530	155,001,231
2026-07-07	18.100	18.200	17.600	17.690	17.690	185,116,642
2026-07-06	18.530	19.210	18.280	18.310	18.310	299,603,226
2026-07-03	18.800	19.300	18.500	18.520	18.520	369,606,237
2026-07-02	17.920	18.650	17.400	18.290	18.290	437,420,990
2026-07-01	17.380	17.980	17.200	17.730	17.730	256,109,304
2026-06-30	17.600	17.610	17.110	17.550	17.550	243,410,061
2026-06-29	17.250	18.200	17.180	18.000	18.000	312,224,064
2026-06-26	18.350	18.420	17.160	17.240	17.240	336,797,495
2026-06-25	18.380	18.480	17.930	18.070	18.070	387,119,542
2026-06-24	18.900	19.290	18.380	18.980	18.980	396,962,495
2026-06-23	21.600	21.610	19.490	19.490	19.490	552,668,930
2026-06-22	20.220	21.740	19.640	21.650	21.650	694,728,353
2026-06-18	19.770	21.140	19.710	20.040	20.040	453,558,307
2026-06-17	19.830	20.500	19.580	20.170	20.170	350,521,531
2026-06-16	20.400	20.720	19.930	20.030	20.030	508,603,647
2026-06-15	19.490	21.000	19.490	20.920	20.920	731,318,674
2026-06-12	18.360	19.110	18.000	19.110	19.110	455,323,977
2026-06-11	16.600	17.600	16.410	17.370	17.370	266,563,708
2026-06-10	16.450	16.970	16.180	16.790	16.790	229,722,390
2026-06-09	17.000	17.100	16.320	17.050	17.050	268,533,880
2026-06-08	17.100	17.450	16.660	16.890	16.890	274,470,366
2026-06-05	18.600	19.130	18.070	18.190	18.190	219,791,404
2026-06-04	19.480	19.480	18.620	18.740	18.740	250,233,986
2026-06-03	19.530	20.150	19.380	19.890	19.890	291,992,923
2026-06-02	18.710	19.780	18.520	19.740	19.740	352,374,525
2026-06-01	18.550	18.930	18.310	18.420	18.420	161,174,291
2026-05-29	19.270	19.320	18.500	18.510	18.510	225,655,308
2026-05-28	19.100	19.100	18.200	18.800	18.800	236,865,427
2026-05-27	20.000	20.160	19.280	19.320	19.320	236,634,021
2026-05-26	19.170	20.460	18.810	20.390	20.104	378,798,251
2026-05-25	18.950	19.540	18.900	19.340	19.069	263,302,043
2026-05-22	17.800	18.640	17.570	18.530	18.270	225,811,633
2026-05-21	18.380	18.620	17.600	17.640	17.393	200,852,948
2026-05-20	17.800	18.070	17.570	17.960	17.708	221,947,418
2026-05-19	18.360	18.450	17.870	18.180	18.180	182,096,488
2026-05-18	18.150	18.380	17.810	18.310	18.310	230,984,727
2026-05-15	19.820	19.840	18.580	18.880	18.880	355,348,356
2026-05-14	20.720	21.030	20.030	20.050	20.050	231,447,722
2026-05-13	20.990	21.450	20.720	20.990	20.990	333,395,460
2026-05-12	20.650	20.960	20.320	20.580	20.580	365,787,791
2026-05-11	20.090	20.150	19.740	20.010	20.010	253,470,097
2026-05-08	19.600	20.250	19.420	20.200	20.200	295,986,316
2026-05-07	19.900	20.350	19.530	19.860	19.860	323,859,408
2026-05-06	18.900	19.540	18.600	19.480	19.480	312,371,082
2026-04-30	19.000	19.000	18.460	18.620	18.620	228,758,543
2026-04-29	18.210	19.350	18.170	19.190	19.190	211,651,078
2026-04-28	18.760	18.840	18.330	18.480	18.480	201,501,177
2026-04-27	19.300	19.410	18.900	19.000	19.000	215,012,715
2026-04-24	19.080	19.490	18.870	19.370	19.370	181,980,683
2026-04-23	20.250	20.310	19.130	19.360	19.360	261,936,169
2026-04-22	19.940	20.250	19.800	20.090	20.090	178,157,007

← NewerPage 2 of 5 · 243 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.