China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.850	15.630	14.730	15.540	15.540	200,825,632
2025-10-21	15.250	15.840	15.120	15.450	15.450	215,725,595
2025-10-20	15.040	15.350	14.910	15.110	15.110	208,901,413
2025-10-17	15.730	15.850	15.000	15.040	15.040	293,969,379
2025-10-16	16.100	16.170	15.560	15.700	15.700	243,426,365
2025-10-15	16.250	16.330	15.480	16.310	16.310	305,389,344
2025-10-14	17.800	17.810	15.700	16.010	16.010	439,358,265
2025-10-13	15.510	17.300	15.510	17.240	17.240	414,280,809
2025-10-10	17.090	18.000	16.400	16.720	16.720	452,534,720
2025-10-09	16.370	17.270	16.000	17.270	17.270	394,493,174
2025-09-30	15.010	15.850	14.740	15.700	15.700	369,887,970
2025-09-29	13.900	14.870	13.720	14.740	14.740	389,771,929
2025-09-26	13.660	14.260	13.630	13.800	13.800	394,469,872
2025-09-25	13.700	13.880	13.480	13.870	13.870	647,552,586
2025-09-24	12.460	12.700	12.340	12.620	12.620	148,634,776
2025-09-23	12.750	13.020	12.270	12.520	12.520	198,204,552
2025-09-22	12.980	13.020	12.540	12.710	12.710	194,829,634
2025-09-19	12.380	12.680	12.380	12.510	12.510	168,589,427
2025-09-18	12.600	12.760	12.270	12.380	12.380	266,421,267
2025-09-17	12.850	12.920	12.650	12.800	12.800	235,302,841
2025-09-16	13.570	13.630	12.690	12.990	12.990	308,080,552
2025-09-15	13.430	13.550	13.270	13.350	13.350	182,197,983
2025-09-12	13.100	13.730	13.010	13.420	13.420	329,016,664
2025-09-11	12.560	13.000	12.500	13.000	13.000	246,496,935
2025-09-10	12.350	12.610	12.240	12.510	12.510	183,056,921
2025-09-09	12.490	12.910	12.410	12.580	12.580	265,453,176
2025-09-08	13.000	13.100	12.430	12.550	12.550	289,812,382
2025-09-05	12.300	12.970	12.290	12.900	12.900	326,934,398
2025-09-04	13.600	13.770	12.290	12.440	12.440	528,559,944
2025-09-03	13.970	14.100	13.200	13.650	13.650	342,130,192
2025-09-02	13.600	14.100	13.350	13.820	13.820	434,837,559
2025-09-01	12.600	13.570	12.230	13.530	13.530	369,215,674
2025-08-29	11.960	12.550	11.860	12.360	12.360	255,283,523
2025-08-28	11.660	11.870	11.470	11.860	11.860	230,368,765
2025-08-27	12.110	12.160	11.710	11.710	11.710	239,615,239
2025-08-26	12.010	12.210	11.780	12.050	12.050	238,854,758
2025-08-25	11.360	12.080	11.300	12.080	12.080	402,373,687
2025-08-22	11.090	11.250	10.970	11.110	11.110	182,615,155
2025-08-21	11.020	11.250	10.970	11.060	11.060	180,332,465
2025-08-20	10.680	11.030	10.670	10.950	10.950	178,316,729
2025-08-19	10.770	11.050	10.770	10.850	10.850	243,029,686
2025-08-18	11.300	11.360	10.750	10.770	10.770	365,585,661
2025-08-15	10.540	11.300	10.520	11.110	11.110	298,272,829
2025-08-14	10.600	10.900	10.580	10.670	10.670	270,536,927
2025-08-13	9.960	10.640	9.940	10.590	10.590	290,351,266
2025-08-12	9.790	10.000	9.700	9.850	9.850	117,878,385
2025-08-11	9.880	9.890	9.710	9.820	9.820	162,415,841
2025-08-08	9.500	9.880	9.490	9.760	9.760	193,593,700
2025-08-07	9.550	9.580	9.300	9.480	9.480	127,538,179
2025-08-06	9.320	9.550	9.320	9.510	9.510	153,228,078
2025-08-05	9.270	9.400	9.160	9.380	9.380	171,291,420
2025-08-04	8.970	9.280	8.960	9.260	9.260	188,127,632
2025-08-01	8.890	9.050	8.850	8.980	8.980	140,853,390
2025-07-31	9.060	9.210	8.870	8.940	8.940	246,755,596
2025-07-30	9.350	9.510	9.270	9.340	9.340	213,798,909
2025-07-29	9.120	9.250	9.080	9.250	9.250	145,316,887
2025-07-28	9.110	9.200	8.910	9.160	9.160	188,126,237
2025-07-25	9.240	9.320	9.130	9.210	9.210	181,886,113
2025-07-24	9.000	9.400	8.980	9.310	9.310	318,152,582
2025-07-23	9.100	9.110	8.900	9.000	9.000	228,621,569

← NewerPage 5 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.