China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.100 | 9.110 | 8.900 | 9.000 | 9.000 | 228,621,569 |
| 2025-07-22 | 8.630 | 9.070 | 8.590 | 9.060 | 9.060 | 359,138,296 |
| 2025-07-21 | 8.260 | 8.710 | 8.260 | 8.630 | 8.630 | 326,808,628 |
| 2025-07-18 | 8.120 | 8.300 | 8.080 | 8.210 | 8.210 | 217,265,416 |
| 2025-07-17 | 8.110 | 8.130 | 8.050 | 8.090 | 8.090 | 103,875,560 |
| 2025-07-16 | 8.140 | 8.200 | 8.090 | 8.110 | 8.110 | 101,148,304 |
| 2025-07-15 | 8.170 | 8.230 | 8.020 | 8.100 | 8.100 | 165,297,751 |
| 2025-07-14 | 8.130 | 8.190 | 8.100 | 8.100 | 8.100 | 157,467,491 |
| 2025-07-11 | 8.110 | 8.300 | 8.080 | 8.120 | 8.120 | 221,188,752 |
| 2025-07-10 | 8.020 | 8.120 | 8.020 | 8.070 | 8.070 | 184,057,531 |
| 2025-07-09 | 8.660 | 8.660 | 8.030 | 8.060 | 8.060 | 438,653,358 |
| 2025-07-08 | 8.490 | 8.580 | 8.420 | 8.540 | 8.540 | 115,787,227 |
| 2025-07-07 | 8.430 | 8.530 | 8.390 | 8.420 | 8.420 | 115,751,364 |
| 2025-07-04 | 8.550 | 8.680 | 8.410 | 8.540 | 8.540 | 194,120,668 |
| 2025-07-03 | 8.710 | 8.720 | 8.540 | 8.660 | 8.660 | 143,580,823 |
| 2025-07-02 | 8.500 | 8.720 | 8.450 | 8.640 | 8.640 | 218,977,845 |
| 2025-07-01 | 8.520 | 8.530 | 8.300 | 8.520 | 8.520 | 157,248,360 |
| 2025-06-30 | 8.300 | 8.440 | 8.240 | 8.420 | 8.420 | 200,819,231 |
| 2025-06-27 | 8.090 | 8.420 | 8.020 | 8.300 | 8.300 | 402,167,801 |
| 2025-06-26 | 8.000 | 8.230 | 7.950 | 8.150 | 8.150 | 214,137,812 |
| 2025-06-25 | 7.900 | 7.940 | 7.870 | 7.930 | 7.930 | 110,833,677 |
| 2025-06-24 | 7.880 | 8.030 | 7.880 | 7.890 | 7.890 | 182,034,720 |
| 2025-06-23 | 7.810 | 7.950 | 7.790 | 7.850 | 7.850 | 122,330,913 |
| 2025-06-20 | 7.770 | 7.900 | 7.730 | 7.780 | 7.780 | 125,298,578 |
| 2025-06-19 | 7.810 | 7.860 | 7.710 | 7.750 | 7.750 | 105,741,203 |
| 2025-06-18 | 7.830 | 7.860 | 7.730 | 7.820 | 7.820 | 105,904,777 |
| 2025-06-17 | 7.850 | 7.890 | 7.810 | 7.820 | 7.820 | 84,677,066 |
| 2025-06-16 | 7.890 | 7.980 | 7.800 | 7.850 | 7.850 | 131,848,126 |
| 2025-06-13 | 7.850 | 7.930 | 7.770 | 7.910 | 7.910 | 203,682,510 |
| 2025-06-12 | 7.670 | 7.870 | 7.640 | 7.840 | 7.840 | 199,498,850 |
| 2025-06-11 | 7.490 | 7.760 | 7.470 | 7.730 | 7.730 | 254,428,478 |
| 2025-06-10 | 7.570 | 7.590 | 7.450 | 7.500 | 7.500 | 142,911,316 |
| 2025-06-09 | 7.540 | 7.570 | 7.420 | 7.500 | 7.500 | 197,717,716 |
| 2025-06-06 | 7.380 | 7.600 | 7.370 | 7.590 | 7.590 | 301,645,528 |
| 2025-06-05 | 7.370 | 7.450 | 7.270 | 7.300 | 7.300 | 139,632,603 |
| 2025-06-04 | 7.280 | 7.520 | 7.270 | 7.380 | 7.380 | 240,916,837 |
| 2025-06-03 | 7.250 | 7.320 | 7.200 | 7.230 | 7.230 | 123,244,978 |
| 2025-05-30 | 7.230 | 7.250 | 7.120 | 7.200 | 7.200 | 100,004,015 |
| 2025-05-29 | 7.180 | 7.320 | 7.170 | 7.260 | 7.260 | 92,464,213 |
| 2025-05-28 | 7.180 | 7.280 | 7.180 | 7.220 | 7.220 | 80,690,768 |
| 2025-05-27 | 7.380 | 7.420 | 7.150 | 7.180 | 7.180 | 186,374,860 |
| 2025-05-26 | 7.310 | 7.500 | 7.310 | 7.410 | 7.410 | 182,620,041 |
| 2025-05-23 | 7.330 | 7.340 | 7.230 | 7.230 | 7.230 | 133,622,862 |
| 2025-05-22 | 7.400 | 7.400 | 7.330 | 7.350 | 7.350 | 81,693,394 |
| 2025-05-21 | 7.300 | 7.490 | 7.280 | 7.480 | 7.480 | 180,778,291 |
| 2025-05-20 | 7.200 | 7.280 | 7.190 | 7.260 | 7.260 | 89,346,268 |
| 2025-05-19 | 7.290 | 7.300 | 7.160 | 7.190 | 7.190 | 87,506,463 |
| 2025-05-16 | 7.300 | 7.370 | 7.250 | 7.320 | 7.320 | 73,834,865 |
| 2025-05-15 | 7.410 | 7.420 | 7.260 | 7.310 | 7.310 | 114,903,916 |
| 2025-05-14 | 7.390 | 7.440 | 7.330 | 7.440 | 7.440 | 131,024,232 |
| 2025-05-13 | 7.320 | 7.430 | 7.290 | 7.340 | 7.340 | 163,486,675 |
| 2025-05-12 | 7.160 | 7.280 | 7.100 | 7.280 | 7.280 | 192,935,476 |
| 2025-05-09 | 7.150 | 7.160 | 7.080 | 7.090 | 7.090 | 115,227,583 |
| 2025-05-08 | 7.190 | 7.200 | 7.140 | 7.170 | 7.170 | 160,130,838 |
| 2025-05-07 | 7.190 | 7.370 | 7.180 | 7.290 | 7.290 | 277,357,103 |
| 2025-05-06 | 7.100 | 7.120 | 7.010 | 7.100 | 7.100 | 144,422,698 |
| 2025-04-30 | 7.100 | 7.150 | 7.030 | 7.060 | 7.060 | 116,022,169 |
| 2025-04-29 | 7.160 | 7.200 | 7.100 | 7.130 | 7.130 | 85,102,478 |
| 2025-04-28 | 7.200 | 7.230 | 7.100 | 7.160 | 7.160 | 151,004,071 |
| 2025-04-25 | 7.150 | 7.200 | 7.080 | 7.130 | 7.130 | 145,925,303 |
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.