China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.090 | 7.100 | 6.980 | 7.070 | 7.070 | 107,121,950 |
| 2025-01-20 | 7.160 | 7.190 | 7.040 | 7.050 | 7.050 | 159,137,210 |
| 2025-01-17 | 7.090 | 7.200 | 7.050 | 7.160 | 7.160 | 159,925,691 |
| 2025-01-16 | 6.970 | 7.210 | 6.970 | 7.100 | 7.100 | 305,579,956 |
| 2025-01-15 | 7.010 | 7.050 | 6.810 | 6.900 | 6.900 | 198,950,742 |
| 2025-01-14 | 6.900 | 7.050 | 6.850 | 7.050 | 7.050 | 201,217,136 |
| 2025-01-13 | 6.890 | 7.060 | 6.860 | 6.940 | 6.940 | 175,740,897 |
| 2025-01-10 | 6.970 | 7.080 | 6.890 | 6.960 | 6.960 | 170,133,191 |
| 2025-01-09 | 7.000 | 7.000 | 6.880 | 6.940 | 6.940 | 108,483,300 |
| 2025-01-08 | 7.040 | 7.040 | 6.860 | 6.950 | 6.950 | 162,436,659 |
| 2025-01-07 | 6.850 | 7.140 | 6.820 | 7.040 | 7.040 | 236,199,927 |
| 2025-01-06 | 6.800 | 6.920 | 6.620 | 6.810 | 6.810 | 204,092,387 |
| 2025-01-03 | 6.610 | 6.970 | 6.610 | 6.770 | 6.770 | 328,432,488 |
| 2025-01-02 | 6.660 | 6.750 | 6.550 | 6.580 | 6.580 | 184,609,145 |
| 2024-12-31 | 6.790 | 6.800 | 6.650 | 6.650 | 6.650 | 172,000,920 |
| 2024-12-30 | 6.830 | 6.870 | 6.770 | 6.810 | 6.810 | 136,304,110 |
| 2024-12-27 | 6.960 | 7.020 | 6.820 | 6.820 | 6.820 | 187,709,171 |
| 2024-12-26 | 6.880 | 7.000 | 6.860 | 6.950 | 6.950 | 93,620,836 |
| 2024-12-25 | 6.980 | 6.990 | 6.850 | 6.890 | 6.890 | 89,460,147 |
| 2024-12-24 | 6.910 | 6.990 | 6.870 | 6.990 | 6.990 | 126,061,367 |
| 2024-12-23 | 6.860 | 6.940 | 6.840 | 6.910 | 6.910 | 158,374,730 |
| 2024-12-20 | 6.990 | 7.020 | 6.820 | 6.850 | 6.850 | 177,910,312 |
| 2024-12-19 | 6.890 | 7.030 | 6.800 | 7.010 | 7.010 | 126,085,518 |
| 2024-12-18 | 7.100 | 7.130 | 6.980 | 6.990 | 6.990 | 154,700,775 |
| 2024-12-17 | 7.100 | 7.210 | 7.060 | 7.070 | 7.070 | 132,301,050 |
| 2024-12-16 | 7.180 | 7.220 | 7.100 | 7.130 | 7.130 | 140,905,802 |
| 2024-12-13 | 7.430 | 7.440 | 7.170 | 7.220 | 7.220 | 330,893,017 |
| 2024-12-12 | 7.480 | 7.520 | 7.430 | 7.500 | 7.500 | 139,072,170 |
| 2024-12-11 | 7.410 | 7.570 | 7.340 | 7.500 | 7.500 | 177,829,306 |
| 2024-12-10 | 7.580 | 7.680 | 7.380 | 7.400 | 7.400 | 200,059,103 |
| 2024-12-09 | 7.420 | 7.470 | 7.330 | 7.390 | 7.390 | 126,760,227 |
| 2024-12-06 | 7.360 | 7.420 | 7.330 | 7.420 | 7.420 | 130,936,742 |
| 2024-12-05 | 7.480 | 7.490 | 7.350 | 7.370 | 7.370 | 126,828,170 |
| 2024-12-04 | 7.520 | 7.600 | 7.450 | 7.520 | 7.520 | 130,746,299 |
| 2024-12-03 | 7.500 | 7.520 | 7.410 | 7.460 | 7.460 | 100,202,295 |
| 2024-12-02 | 7.400 | 7.560 | 7.380 | 7.480 | 7.480 | 177,359,536 |
| 2024-11-29 | 7.150 | 7.350 | 7.070 | 7.280 | 7.280 | 160,655,933 |
| 2024-11-28 | 7.250 | 7.290 | 7.130 | 7.150 | 7.150 | 114,098,300 |
| 2024-11-27 | 7.250 | 7.300 | 7.140 | 7.300 | 7.300 | 121,926,065 |
| 2024-11-26 | 7.250 | 7.390 | 7.240 | 7.290 | 7.290 | 68,724,478 |
| 2024-11-25 | 7.350 | 7.440 | 7.220 | 7.270 | 7.270 | 105,626,880 |
| 2024-11-22 | 7.580 | 7.610 | 7.320 | 7.320 | 7.320 | 132,481,960 |
| 2024-11-21 | 7.600 | 7.640 | 7.560 | 7.610 | 7.610 | 88,198,066 |
| 2024-11-20 | 7.650 | 7.660 | 7.560 | 7.610 | 7.610 | 100,900,379 |
| 2024-11-19 | 7.540 | 7.650 | 7.440 | 7.640 | 7.640 | 184,565,672 |
| 2024-11-18 | 7.420 | 7.580 | 7.330 | 7.400 | 7.400 | 171,623,609 |
| 2024-11-15 | 7.440 | 7.630 | 7.410 | 7.460 | 7.460 | 146,202,325 |
| 2024-11-14 | 7.610 | 7.630 | 7.430 | 7.440 | 7.440 | 201,144,855 |
| 2024-11-13 | 7.600 | 7.740 | 7.580 | 7.670 | 7.670 | 176,939,647 |
| 2024-11-12 | 7.830 | 7.980 | 7.610 | 7.680 | 7.680 | 313,169,657 |
| 2024-11-11 | 8.010 | 8.040 | 7.800 | 7.920 | 7.920 | 281,082,994 |
| 2024-11-08 | 8.280 | 8.410 | 8.090 | 8.100 | 8.100 | 264,970,084 |
| 2024-11-07 | 7.950 | 8.170 | 7.800 | 8.130 | 8.130 | 288,931,709 |
| 2024-11-06 | 8.210 | 8.380 | 8.120 | 8.200 | 8.200 | 292,064,446 |
| 2024-11-05 | 7.980 | 8.240 | 7.930 | 8.180 | 8.180 | 291,754,473 |
| 2024-11-04 | 8.030 | 8.100 | 7.850 | 8.000 | 8.000 | 249,825,630 |
| 2024-11-01 | 7.600 | 8.140 | 7.510 | 7.930 | 7.930 | 464,577,502 |
| 2024-10-31 | 7.750 | 7.750 | 7.580 | 7.600 | 7.600 | 187,129,506 |
| 2024-10-30 | 7.680 | 7.860 | 7.660 | 7.740 | 7.740 | 170,933,534 |
| 2024-10-29 | 7.920 | 7.960 | 7.630 | 7.660 | 7.660 | 306,016,324 |
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.