China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.690 | 5.690 | 5.590 | 5.640 | 5.478 | 113,460,963 |
| 2021-11-08 | 5.490 | 5.720 | 5.480 | 5.650 | 5.488 | 229,929,576 |
| 2021-11-05 | 5.600 | 5.740 | 5.490 | 5.490 | 5.332 | 240,896,477 |
| 2021-11-04 | 5.900 | 5.910 | 5.620 | 5.670 | 5.507 | 271,077,488 |
| 2021-11-03 | 5.840 | 5.920 | 5.710 | 5.900 | 5.730 | 124,580,980 |
| 2021-11-02 | 6.010 | 6.020 | 5.730 | 5.840 | 5.672 | 175,290,291 |
| 2021-11-01 | 5.990 | 6.090 | 5.950 | 6.000 | 5.828 | 131,714,884 |
| 2021-10-29 | 5.930 | 6.070 | 5.870 | 5.990 | 5.818 | 163,267,075 |
| 2021-10-28 | 6.170 | 6.200 | 5.870 | 5.950 | 5.779 | 258,270,919 |
| 2021-10-27 | 6.380 | 6.440 | 6.210 | 6.250 | 6.070 | 136,847,028 |
| 2021-10-26 | 6.400 | 6.520 | 6.350 | 6.390 | 6.206 | 142,385,495 |
| 2021-10-25 | 6.270 | 6.430 | 6.180 | 6.430 | 6.245 | 152,816,202 |
| 2021-10-22 | 6.410 | 6.500 | 6.220 | 6.300 | 6.119 | 227,239,808 |
| 2021-10-21 | 6.650 | 6.730 | 6.520 | 6.530 | 6.342 | 210,437,717 |
| 2021-10-20 | 6.500 | 6.710 | 6.400 | 6.560 | 6.371 | 213,377,506 |
| 2021-10-19 | 6.590 | 6.680 | 6.490 | 6.650 | 6.459 | 174,901,568 |
| 2021-10-18 | 6.500 | 6.680 | 6.450 | 6.640 | 6.449 | 249,427,038 |
| 2021-10-15 | 6.490 | 6.710 | 6.360 | 6.400 | 6.216 | 252,702,492 |
| 2021-10-14 | 6.300 | 6.480 | 6.290 | 6.450 | 6.265 | 224,756,088 |
← NewerPage 21 of 21 · 1,219 trading days
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.