China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.080 | 7.200 | 7.040 | 7.060 | 7.060 | 133,969,309 |
| 2025-04-23 | 7.200 | 7.280 | 7.110 | 7.140 | 7.140 | 227,867,339 |
| 2025-04-22 | 6.980 | 7.350 | 6.940 | 7.200 | 7.200 | 438,371,301 |
| 2025-04-21 | 6.710 | 6.930 | 6.690 | 6.920 | 6.920 | 154,389,362 |
| 2025-04-18 | 6.660 | 6.730 | 6.620 | 6.720 | 6.720 | 104,547,005 |
| 2025-04-17 | 6.700 | 6.710 | 6.620 | 6.660 | 6.660 | 128,582,527 |
| 2025-04-16 | 6.800 | 6.800 | 6.560 | 6.650 | 6.650 | 191,901,100 |
| 2025-04-15 | 6.900 | 6.940 | 6.760 | 6.800 | 6.800 | 173,952,722 |
| 2025-04-14 | 6.700 | 7.030 | 6.700 | 6.880 | 6.880 | 304,253,263 |
| 2025-04-11 | 6.560 | 6.660 | 6.480 | 6.590 | 6.590 | 216,336,816 |
| 2025-04-10 | 6.460 | 6.680 | 6.370 | 6.580 | 6.580 | 421,705,398 |
| 2025-04-09 | 6.070 | 6.190 | 5.910 | 6.150 | 6.150 | 392,787,279 |
| 2025-04-08 | 6.510 | 6.510 | 6.080 | 6.210 | 6.210 | 542,242,540 |
| 2025-04-07 | 6.510 | 6.580 | 6.510 | 6.510 | 6.510 | 251,079,218 |
| 2025-04-03 | 7.340 | 7.380 | 7.200 | 7.230 | 7.230 | 260,176,749 |
| 2025-04-02 | 7.560 | 7.610 | 7.500 | 7.530 | 7.530 | 121,464,532 |
| 2025-04-01 | 7.610 | 7.690 | 7.560 | 7.590 | 7.590 | 131,471,452 |
| 2025-03-31 | 7.650 | 7.710 | 7.520 | 7.600 | 7.600 | 176,074,406 |
| 2025-03-28 | 7.740 | 7.790 | 7.650 | 7.710 | 7.710 | 168,211,531 |
| 2025-03-27 | 7.810 | 7.920 | 7.730 | 7.790 | 7.790 | 266,736,737 |
| 2025-03-26 | 8.220 | 8.390 | 7.930 | 7.980 | 7.980 | 423,444,392 |
| 2025-03-25 | 8.030 | 8.190 | 7.970 | 8.080 | 8.080 | 307,438,820 |
| 2025-03-24 | 7.730 | 8.100 | 7.690 | 8.010 | 8.010 | 432,651,586 |
| 2025-03-21 | 7.870 | 7.930 | 7.580 | 7.640 | 7.640 | 213,049,190 |
| 2025-03-20 | 7.980 | 8.080 | 7.870 | 7.910 | 7.910 | 233,414,215 |
| 2025-03-19 | 7.840 | 7.910 | 7.740 | 7.870 | 7.870 | 158,865,084 |
| 2025-03-18 | 7.760 | 7.930 | 7.700 | 7.860 | 7.860 | 259,782,100 |
| 2025-03-17 | 7.850 | 7.910 | 7.710 | 7.730 | 7.730 | 251,414,971 |
| 2025-03-14 | 8.090 | 8.210 | 7.840 | 7.920 | 7.920 | 398,984,949 |
| 2025-03-13 | 7.900 | 7.980 | 7.780 | 7.910 | 7.910 | 328,851,813 |
| 2025-03-12 | 7.820 | 7.940 | 7.710 | 7.800 | 7.800 | 413,668,247 |
| 2025-03-11 | 7.650 | 7.730 | 7.480 | 7.700 | 7.700 | 495,890,784 |
| 2025-03-10 | 7.300 | 7.850 | 7.300 | 7.810 | 7.810 | 747,275,182 |
| 2025-03-07 | 7.090 | 7.300 | 7.080 | 7.190 | 7.190 | 303,825,153 |
| 2025-03-06 | 6.930 | 7.140 | 6.930 | 7.090 | 7.090 | 326,771,765 |
| 2025-03-05 | 6.800 | 6.880 | 6.730 | 6.840 | 6.840 | 132,434,475 |
| 2025-03-04 | 6.700 | 6.800 | 6.680 | 6.790 | 6.790 | 108,426,426 |
| 2025-03-03 | 6.640 | 6.800 | 6.640 | 6.740 | 6.740 | 146,751,091 |
| 2025-02-28 | 6.710 | 6.720 | 6.620 | 6.640 | 6.640 | 156,648,435 |
| 2025-02-27 | 6.830 | 6.840 | 6.700 | 6.760 | 6.760 | 162,942,737 |
| 2025-02-26 | 6.790 | 6.920 | 6.780 | 6.850 | 6.850 | 150,065,293 |
| 2025-02-25 | 6.890 | 6.900 | 6.750 | 6.770 | 6.770 | 179,981,975 |
| 2025-02-24 | 6.900 | 6.940 | 6.820 | 6.920 | 6.920 | 144,732,773 |
| 2025-02-21 | 6.940 | 6.980 | 6.880 | 6.910 | 6.910 | 151,554,422 |
| 2025-02-20 | 6.940 | 6.960 | 6.880 | 6.930 | 6.930 | 126,877,431 |
| 2025-02-19 | 6.940 | 6.980 | 6.910 | 6.960 | 6.960 | 113,626,106 |
| 2025-02-18 | 7.040 | 7.060 | 6.920 | 6.940 | 6.940 | 148,351,087 |
| 2025-02-17 | 7.240 | 7.250 | 7.040 | 7.080 | 7.080 | 257,534,986 |
| 2025-02-14 | 7.260 | 7.340 | 7.220 | 7.320 | 7.320 | 166,885,726 |
| 2025-02-13 | 7.290 | 7.340 | 7.220 | 7.220 | 7.220 | 142,195,768 |
| 2025-02-12 | 7.390 | 7.400 | 7.210 | 7.290 | 7.290 | 197,525,570 |
| 2025-02-11 | 7.470 | 7.570 | 7.400 | 7.430 | 7.430 | 189,787,466 |
| 2025-02-10 | 7.330 | 7.600 | 7.310 | 7.490 | 7.490 | 354,101,239 |
| 2025-02-07 | 7.210 | 7.360 | 7.140 | 7.290 | 7.290 | 259,496,209 |
| 2025-02-06 | 7.280 | 7.300 | 7.190 | 7.230 | 7.230 | 157,277,909 |
| 2025-02-05 | 7.310 | 7.350 | 7.190 | 7.220 | 7.220 | 186,431,546 |
| 2025-01-27 | 7.290 | 7.340 | 7.240 | 7.240 | 7.240 | 100,347,411 |
| 2025-01-24 | 7.170 | 7.330 | 7.170 | 7.290 | 7.290 | 157,742,828 |
| 2025-01-23 | 7.220 | 7.400 | 7.120 | 7.140 | 7.140 | 286,761,900 |
| 2025-01-22 | 7.070 | 7.130 | 6.990 | 7.110 | 7.110 | 153,527,572 |
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.