China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.150	20.220	19.750	20.080	20.080	158,394,548
2026-04-20	20.180	20.650	20.110	20.240	20.240	214,123,793
2026-04-17	20.020	20.320	19.980	20.230	20.230	163,883,162
2026-04-16	19.980	20.340	19.980	20.290	20.290	216,213,208
2026-04-15	20.000	20.600	19.880	19.970	19.970	360,431,010
2026-04-14	19.450	19.780	19.320	19.560	19.560	294,379,752
2026-04-13	18.680	19.030	18.650	18.860	18.860	168,080,633
2026-04-10	19.390	19.430	18.910	18.960	18.960	232,931,280
2026-04-09	18.700	19.280	18.650	19.120	19.120	250,933,007
2026-04-08	18.490	19.290	18.480	19.140	19.140	441,613,557
2026-04-07	17.560	17.690	17.350	17.600	17.600	142,498,488
2026-04-03	17.710	17.800	17.440	17.520	17.520	133,052,210
2026-04-02	18.120	18.200	17.510	17.710	17.710	259,457,255
2026-04-01	17.900	18.370	17.830	18.240	18.240	385,403,523
2026-03-31	17.660	17.790	17.090	17.150	17.150	203,014,510
2026-03-30	17.250	17.450	16.970	17.430	17.430	227,010,235
2026-03-27	17.220	17.780	17.210	17.580	17.580	220,251,664
2026-03-26	17.900	18.080	17.400	17.490	17.490	210,678,638
2026-03-25	18.020	18.450	17.750	17.890	17.890	362,107,155
2026-03-24	16.910	17.380	16.700	17.370	17.370	363,246,438
2026-03-23	16.990	17.370	16.320	16.490	16.490	418,291,607
2026-03-20	17.800	18.270	17.500	17.550	17.550	304,636,972
2026-03-19	18.700	18.900	17.690	17.850	17.850	493,643,605
2026-03-18	19.380	19.540	19.030	19.410	19.410	186,914,403
2026-03-17	19.450	19.970	19.360	19.420	19.420	234,501,032
2026-03-16	19.200	19.580	18.800	19.360	19.360	389,113,131
2026-03-13	20.300	20.700	19.690	19.760	19.760	353,094,242
2026-03-12	21.190	21.370	20.320	20.660	20.660	349,386,224
2026-03-11	21.850	21.960	21.430	21.480	21.480	174,122,320
2026-03-10	21.620	21.950	21.450	21.740	21.740	180,888,421
2026-03-09	21.100	21.500	20.280	21.240	21.240	340,379,059
2026-03-06	22.250	22.450	21.680	22.020	22.020	221,250,389
2026-03-05	23.370	23.420	22.310	22.630	22.630	227,587,849
2026-03-04	22.540	23.650	22.450	22.990	22.990	218,236,801
2026-03-03	24.300	24.560	23.360	23.480	23.480	343,692,971
2026-03-02	24.400	24.880	23.340	24.800	24.800	464,528,887
2026-02-27	22.950	24.100	22.900	23.990	23.990	338,388,430
2026-02-26	23.730	23.750	22.900	23.030	23.030	253,480,155
2026-02-25	23.000	23.860	22.830	23.450	23.450	295,178,065
2026-02-24	22.950	23.180	22.700	22.860	22.860	220,547,310
2026-02-13	22.500	22.890	21.930	21.980	21.980	280,186,393
2026-02-12	23.200	23.640	23.030	23.160	23.160	219,336,425
2026-02-11	22.500	23.550	22.480	23.210	23.210	247,403,564
2026-02-10	22.490	23.000	22.330	22.550	22.550	169,334,753
2026-02-09	22.460	22.500	22.000	22.420	22.420	189,989,202
2026-02-06	21.000	22.370	20.860	21.990	21.990	278,515,433
2026-02-05	23.040	23.380	21.620	22.170	22.170	330,634,854
2026-02-04	24.050	24.050	23.270	23.670	23.670	246,990,641
2026-02-03	22.780	23.330	22.150	23.130	23.130	407,562,716
2026-02-02	21.900	23.700	21.900	22.090	22.090	535,622,910
2026-01-30	25.700	25.980	24.330	24.330	24.330	497,696,281
2026-01-29	27.570	28.780	25.400	27.030	27.030	650,043,802
2026-01-28	24.880	26.890	24.370	26.880	26.880	499,425,169
2026-01-27	24.420	25.800	23.800	24.480	24.480	454,561,623
2026-01-26	23.660	24.940	23.500	24.660	24.660	473,163,858
2026-01-23	22.990	23.040	22.510	22.760	22.760	250,439,708
2026-01-22	23.180	23.180	22.530	22.700	22.700	219,224,692
2026-01-21	22.880	23.270	22.550	23.230	23.230	220,745,406
2026-01-20	23.330	23.600	22.280	23.070	23.070	310,074,383
2026-01-19	24.270	24.370	22.860	23.310	23.310	327,015,400

← NewerPage 3 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.