China Molybdenum Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.240	15.240	13.890	14.350	14.350	375,694,165
2026-10-19	15.620	15.690	15.320	15.430	15.430	117,262,001
2026-10-16	16.000	16.070	15.510	15.900	15.900	134,685,350
2026-10-15	16.160	16.230	15.400	15.990	15.990	190,942,569
2026-10-14	16.820	16.990	16.610	16.640	16.640	82,285,190
2026-10-13	16.900	17.100	16.620	17.040	17.040	80,953,330
2026-10-12	17.240	17.290	16.880	17.040	17.040	86,574,946
2026-10-09	16.610	17.330	16.520	17.220	17.220	149,703,621
2026-10-08	16.890	16.960	16.560	16.610	16.610	78,612,107
2026-09-30	16.800	16.890	16.670	16.880	16.880	78,078,208
2026-09-29	16.710	16.880	16.570	16.750	16.750	98,759,700
2026-09-28	16.780	16.950	16.610	16.830	16.830	114,706,311
2026-09-24	17.480	17.480	17.020	17.080	17.080	150,553,166
2026-09-23	18.000	18.020	17.510	17.660	17.660	120,591,537
2026-09-22	17.600	17.970	17.590	17.810	17.810	148,953,930
2026-09-21	17.520	17.640	17.400	17.590	17.590	106,528,027
2026-09-18	17.570	17.660	17.350	17.510	17.510	128,741,653
2026-09-17	17.600	17.770	17.260	17.350	17.350	188,321,403
2026-09-16	17.660	17.960	17.400	17.840	17.840	128,116,329
2026-09-15	17.710	17.780	17.560	17.640	17.640	103,932,170
2026-09-14	17.800	17.960	17.600	17.890	17.890	109,357,477
2026-09-11	18.080	18.200	17.500	18.150	18.150	298,729,672
2026-09-10	19.040	19.150	18.840	19.010	19.010	109,739,379
2026-09-09	18.940	19.300	18.750	19.090	19.090	196,181,897
2026-09-08	18.800	19.100	18.760	18.940	18.845	244,839,514
2026-09-07	18.350	18.550	18.270	18.370	18.278	115,984,822
2026-09-04	18.880	18.990	18.370	18.480	18.387	136,674,779
2026-09-03	18.630	18.760	18.500	18.610	18.517	120,922,107
2026-09-02	18.600	18.640	18.230	18.460	18.367	206,029,782
2026-09-01	19.120	19.440	18.980	19.060	19.060	160,045,076
2026-08-31	18.880	19.100	18.450	19.060	19.060	199,380,295
2026-08-28	19.500	19.730	19.110	19.510	19.510	186,902,155
2026-08-27	19.230	19.630	19.150	19.510	19.510	258,420,874
2026-08-26	18.560	19.990	18.560	19.590	19.590	466,911,944
2026-08-25	18.800	18.940	18.180	18.420	18.420	186,333,865
2026-08-24	19.000	19.350	18.720	18.990	18.990	300,106,849
2026-08-21	18.390	18.730	18.190	18.620	18.620	175,804,884
2026-08-20	18.480	18.950	18.130	18.270	18.270	221,462,996
2026-08-19	18.300	18.330	17.910	18.000	18.000	237,818,655
2026-08-18	18.800	19.080	18.600	18.820	18.820	188,805,826
2026-08-17	18.800	19.140	18.720	19.130	19.130	224,477,497
2026-08-14	18.210	18.540	18.160	18.440	18.440	159,521,474
2026-08-13	19.000	19.130	18.300	18.410	18.410	296,896,943
2026-08-12	19.010	19.540	18.900	19.000	19.000	250,614,627
2026-08-11	20.770	21.030	19.110	19.130	19.130	404,581,900
2026-08-10	20.860	21.100	20.320	20.750	20.750	252,930,018
2026-08-07	20.550	20.990	20.210	20.830	20.830	274,754,484
2026-08-06	21.000	21.170	20.230	20.370	20.370	324,131,065
2026-08-05	19.420	20.580	19.260	20.470	20.470	390,460,631
2026-08-04	19.180	19.330	18.760	19.190	19.190	184,529,842
2026-08-03	19.510	19.520	18.950	19.180	19.180	160,083,074
2026-07-31	19.200	19.710	19.090	19.520	19.520	228,915,345
2026-07-30	19.100	19.380	18.530	18.960	18.960	185,706,156
2026-07-29	19.020	19.330	18.480	19.080	19.080	187,796,103
2026-07-28	18.860	19.180	18.590	19.000	19.000	168,356,319
2026-07-27	19.580	19.580	18.820	19.360	19.360	188,796,481
2026-07-24	19.250	19.800	18.720	19.040	19.040	273,361,305
2026-07-23	19.800	20.590	19.300	20.030	20.030	360,488,900
2026-07-22	19.000	20.330	18.900	19.610	19.610	465,912,865
2026-07-21	18.400	18.830	17.800	18.680	18.680	324,879,638

Page 1 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.