China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.890 | 7.920 | 7.760 | 7.920 | 7.920 | 166,683,996 |
| 2024-10-25 | 8.010 | 8.020 | 7.880 | 7.920 | 7.920 | 167,114,715 |
| 2024-10-24 | 8.100 | 8.110 | 7.930 | 8.020 | 8.020 | 170,160,081 |
| 2024-10-23 | 8.260 | 8.300 | 8.060 | 8.200 | 8.200 | 225,517,659 |
| 2024-10-22 | 8.220 | 8.350 | 8.070 | 8.330 | 8.330 | 173,591,287 |
| 2024-10-21 | 8.110 | 8.440 | 8.050 | 8.320 | 8.320 | 319,543,555 |
| 2024-10-18 | 7.910 | 8.090 | 7.830 | 8.000 | 8.000 | 198,828,698 |
| 2024-10-17 | 8.080 | 8.110 | 7.860 | 7.880 | 7.880 | 120,758,195 |
| 2024-10-16 | 7.910 | 8.060 | 7.810 | 8.020 | 8.020 | 136,259,518 |
| 2024-10-15 | 8.300 | 8.300 | 8.000 | 8.010 | 8.010 | 215,078,687 |
| 2024-10-14 | 8.090 | 8.430 | 8.050 | 8.400 | 8.400 | 212,338,944 |
| 2024-10-11 | 8.250 | 8.250 | 7.980 | 8.050 | 8.050 | 143,021,609 |
| 2024-10-10 | 8.010 | 8.390 | 7.950 | 8.200 | 8.200 | 265,719,616 |
| 2024-10-09 | 8.380 | 8.380 | 7.850 | 7.930 | 7.930 | 335,596,413 |
| 2024-10-08 | 9.480 | 9.550 | 8.250 | 8.630 | 8.630 | 618,523,536 |
| 2024-09-30 | 8.650 | 8.890 | 8.220 | 8.700 | 8.700 | 499,140,949 |
| 2024-09-27 | 8.360 | 8.480 | 8.230 | 8.370 | 8.370 | 131,133,055 |
| 2024-09-26 | 7.790 | 8.120 | 7.690 | 8.120 | 8.120 | 175,216,420 |
| 2024-09-25 | 7.880 | 8.220 | 7.760 | 7.780 | 7.780 | 230,391,360 |
| 2024-09-24 | 7.480 | 7.760 | 7.440 | 7.680 | 7.680 | 188,664,491 |
| 2024-09-23 | 7.390 | 7.550 | 7.350 | 7.390 | 7.390 | 121,124,070 |
| 2024-09-20 | 7.200 | 7.480 | 7.150 | 7.440 | 7.440 | 208,721,474 |
| 2024-09-19 | 6.770 | 7.200 | 6.700 | 7.160 | 7.160 | 234,868,647 |
| 2024-09-18 | 6.620 | 6.790 | 6.580 | 6.740 | 6.740 | 162,277,363 |
| 2024-09-13 | 6.660 | 6.730 | 6.520 | 6.530 | 6.530 | 154,815,698 |
| 2024-09-12 | 6.600 | 6.630 | 6.530 | 6.570 | 6.570 | 108,688,458 |
| 2024-09-11 | 6.680 | 6.700 | 6.480 | 6.560 | 6.560 | 137,082,788 |
| 2024-09-10 | 6.760 | 6.790 | 6.630 | 6.720 | 6.720 | 69,202,728 |
| 2024-09-09 | 6.840 | 6.840 | 6.590 | 6.710 | 6.710 | 145,140,397 |
| 2024-09-06 | 6.970 | 7.020 | 6.910 | 6.910 | 6.910 | 57,347,200 |
| 2024-09-05 | 6.980 | 7.020 | 6.850 | 6.920 | 6.920 | 80,686,520 |
| 2024-09-04 | 7.090 | 7.090 | 6.860 | 6.940 | 6.940 | 176,641,056 |
| 2024-09-03 | 7.290 | 7.420 | 7.250 | 7.300 | 7.300 | 71,698,925 |
| 2024-09-02 | 7.400 | 7.440 | 7.190 | 7.300 | 7.300 | 107,539,615 |
| 2024-08-30 | 7.420 | 7.570 | 7.300 | 7.490 | 7.490 | 132,767,964 |
| 2024-08-29 | 7.290 | 7.500 | 7.250 | 7.420 | 7.420 | 77,284,236 |
| 2024-08-28 | 7.540 | 7.660 | 7.360 | 7.430 | 7.430 | 97,487,609 |
| 2024-08-27 | 7.630 | 7.680 | 7.430 | 7.540 | 7.540 | 97,853,659 |
| 2024-08-26 | 7.520 | 7.650 | 7.420 | 7.640 | 7.640 | 155,839,053 |
| 2024-08-23 | 7.380 | 7.480 | 7.360 | 7.420 | 7.420 | 56,958,526 |
| 2024-08-22 | 7.480 | 7.490 | 7.300 | 7.440 | 7.440 | 78,752,757 |
| 2024-08-21 | 7.400 | 7.450 | 7.330 | 7.430 | 7.430 | 50,283,767 |
| 2024-08-20 | 7.560 | 7.570 | 7.360 | 7.410 | 7.410 | 77,398,500 |
| 2024-08-19 | 7.480 | 7.620 | 7.440 | 7.510 | 7.510 | 115,633,710 |
| 2024-08-16 | 7.300 | 7.520 | 7.300 | 7.430 | 7.430 | 173,024,370 |
| 2024-08-15 | 7.080 | 7.270 | 7.020 | 7.230 | 7.230 | 113,364,910 |
| 2024-08-14 | 7.170 | 7.230 | 7.060 | 7.100 | 7.100 | 82,310,815 |
| 2024-08-13 | 7.180 | 7.220 | 7.070 | 7.180 | 7.180 | 85,546,330 |
| 2024-08-12 | 7.060 | 7.180 | 7.050 | 7.120 | 7.120 | 78,326,795 |
| 2024-08-09 | 7.020 | 7.160 | 7.020 | 7.060 | 7.060 | 119,481,786 |
| 2024-08-08 | 7.020 | 7.030 | 6.850 | 6.950 | 6.950 | 113,566,856 |
| 2024-08-07 | 6.980 | 7.170 | 6.900 | 7.090 | 7.090 | 102,401,685 |
| 2024-08-06 | 7.030 | 7.120 | 6.900 | 6.980 | 6.980 | 132,024,404 |
| 2024-08-05 | 7.110 | 7.240 | 7.010 | 7.030 | 7.030 | 156,512,081 |
| 2024-08-02 | 7.290 | 7.320 | 7.140 | 7.220 | 7.220 | 166,783,477 |
| 2024-08-01 | 7.640 | 7.700 | 7.490 | 7.520 | 7.520 | 125,994,398 |
| 2024-07-31 | 7.240 | 7.510 | 7.160 | 7.470 | 7.470 | 175,730,264 |
| 2024-07-30 | 7.310 | 7.310 | 7.070 | 7.160 | 7.160 | 127,468,128 |
| 2024-07-29 | 7.340 | 7.460 | 7.250 | 7.360 | 7.360 | 123,424,977 |
| 2024-07-26 | 7.080 | 7.390 | 7.080 | 7.270 | 7.270 | 188,923,105 |
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.