China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.170	25.090	24.150	24.250	24.250	330,420,149
2026-01-15	23.300	24.550	23.200	24.050	24.050	305,593,872
2026-01-14	22.850	23.940	22.850	23.300	23.300	281,459,116
2026-01-13	22.630	23.260	22.360	22.800	22.800	239,923,628
2026-01-12	23.200	23.330	22.300	22.690	22.690	299,668,151
2026-01-09	21.450	22.890	21.350	22.780	22.780	258,307,552
2026-01-08	21.550	22.400	21.290	21.680	21.680	215,982,051
2026-01-07	21.900	22.460	21.500	21.970	21.970	269,369,315
2026-01-06	20.790	22.030	20.700	21.680	21.680	272,232,975
2026-01-05	20.200	20.550	19.870	20.440	20.440	223,048,045
2025-12-31	19.510	20.470	19.380	20.000	20.000	250,381,667
2025-12-30	18.270	19.550	18.210	19.520	19.520	232,214,523
2025-12-29	20.060	20.160	18.780	18.880	18.880	339,263,345
2025-12-26	19.040	19.990	18.980	19.750	19.750	258,406,453
2025-12-25	18.450	18.750	18.210	18.700	18.700	138,439,146
2025-12-24	18.750	18.840	18.350	18.680	18.680	162,996,180
2025-12-23	18.720	19.110	18.320	18.550	18.550	212,167,806
2025-12-22	18.500	18.870	18.370	18.620	18.620	203,565,376
2025-12-19	17.950	18.360	17.560	18.360	18.360	212,376,436
2025-12-18	17.900	18.350	17.800	17.890	17.890	141,940,484
2025-12-17	17.610	18.230	17.570	18.000	18.000	190,692,537
2025-12-16	18.000	18.350	17.430	17.500	17.500	212,917,978
2025-12-15	17.100	18.320	17.100	17.930	17.930	254,516,617
2025-12-12	17.850	17.930	17.390	17.580	17.580	260,422,918
2025-12-11	17.830	18.150	17.380	17.460	17.460	207,752,455
2025-12-10	17.550	17.790	17.390	17.630	17.630	157,598,078
2025-12-09	18.390	18.390	17.410	17.550	17.550	269,305,897
2025-12-08	18.430	18.780	17.950	18.690	18.690	251,207,113
2025-12-05	17.880	18.550	17.870	18.420	18.420	242,491,180
2025-12-04	18.400	18.660	17.790	17.900	17.900	290,205,313
2025-12-03	17.150	17.790	17.050	17.620	17.620	249,157,768
2025-12-02	17.190	17.360	16.980	17.190	17.190	169,316,473
2025-12-01	16.960	17.670	16.900	17.290	17.290	377,375,309
2025-11-28	15.950	16.330	15.790	16.230	16.230	148,067,541
2025-11-27	16.090	16.550	15.920	15.950	15.950	165,428,240
2025-11-26	16.080	16.230	15.860	15.980	15.980	153,223,276
2025-11-25	15.700	16.130	15.650	15.970	15.970	195,534,922
2025-11-24	15.310	15.540	15.070	15.350	15.350	162,737,110
2025-11-21	15.400	15.580	15.090	15.180	15.180	162,184,916
2025-11-20	15.960	16.120	15.750	15.790	15.790	111,353,776
2025-11-19	15.550	16.050	15.500	15.880	15.880	166,588,500
2025-11-18	15.900	15.970	15.330	15.560	15.560	195,440,526
2025-11-17	16.500	16.650	15.940	16.050	16.050	229,867,039
2025-11-14	16.610	17.070	16.200	16.780	16.780	198,514,319
2025-11-13	16.230	17.120	16.190	16.840	16.840	305,150,663
2025-11-12	15.990	16.420	15.810	16.080	16.080	166,453,381
2025-11-11	16.520	16.630	16.000	16.110	16.110	135,417,611
2025-11-10	16.780	16.960	16.200	16.360	16.360	171,632,625
2025-11-07	16.500	16.780	16.200	16.540	16.540	162,270,549
2025-11-06	15.900	16.600	15.900	16.570	16.570	215,998,906
2025-11-05	15.300	15.990	15.100	15.840	15.840	214,436,222
2025-11-04	16.150	16.300	15.560	15.730	15.730	206,562,804
2025-11-03	16.850	17.000	15.900	16.370	16.370	273,989,067
2025-10-31	17.590	17.640	16.940	17.040	17.040	202,917,345
2025-10-30	17.390	18.160	17.240	17.600	17.600	308,434,278
2025-10-29	16.980	17.560	16.930	17.550	17.550	283,842,730
2025-10-28	17.270	17.350	16.660	16.750	16.750	280,920,443
2025-10-27	17.490	17.820	17.000	17.290	17.290	398,640,937
2025-10-24	16.240	16.850	16.180	16.780	16.780	329,217,666
2025-10-23	15.510	15.980	15.250	15.900	15.900	221,668,015

← NewerPage 4 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.