Shanghai - Delayed Quote
CNY
CMOC Group Limited (603993.SS)
13.32
-0.33
(-2.42%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.72
13.73
13.08
13.32
13.32
189,268,815
Oct 30, 2026
13.80
14.03
13.55
13.65
13.65
107,794,711
Oct 29, 2026
14.20
14.20
13.81
13.98
13.98
99,863,701
Oct 28, 2026
14.44
14.45
13.88
14.06
14.06
148,542,738
Oct 27, 2026
13.77
14.30
13.73
14.06
14.06
166,120,182
Oct 26, 2026
14.23
14.27
13.55
13.77
13.77
182,846,318
Oct 23, 2026
13.58
14.26
13.29
14.23
14.23
225,423,526
Oct 22, 2026
14.20
14.28
13.67
13.85
13.85
188,108,461
Oct 21, 2026
14.30
14.38
14.01
14.15
14.15
162,407,030
Oct 20, 2026
15.24
15.24
13.89
14.35
14.35
375,694,165
Oct 19, 2026
15.62
15.69
15.32
15.43
15.43
117,262,001
Oct 16, 2026
16.00
16.07
15.51
15.90
15.90
134,685,350
Oct 15, 2026
16.16
16.23
15.40
15.99
15.99
190,942,569
Oct 14, 2026
16.82
16.99
16.61
16.64
16.64
82,285,190
Oct 13, 2026
16.90
17.10
16.62
17.04
17.04
80,953,330
Oct 12, 2026
17.24
17.29
16.88
17.04
17.04
86,574,946
Oct 9, 2026
16.61
17.33
16.52
17.22
17.22
149,703,621
Oct 8, 2026
16.89
16.96
16.56
16.61
16.61
78,612,107
Sep 30, 2026
16.80
16.89
16.67
16.88
16.88
78,078,208
Sep 29, 2026
16.71
16.88
16.57
16.75
16.75
98,759,700
Sep 28, 2026
16.78
16.95
16.61
16.83
16.83
114,706,311
Sep 24, 2026
17.48
17.48
17.02
17.08
17.08
150,553,166
Sep 23, 2026
18.00
18.02
17.51
17.66
17.66
120,591,537
Sep 22, 2026
17.60
17.97
17.59
17.81
17.81
148,953,930
Sep 21, 2026
17.52
17.64
17.40
17.59
17.59
106,528,027
Sep 18, 2026
17.57
17.66
17.35
17.51
17.51
128,741,653
Sep 17, 2026
17.60
17.77
17.26
17.35
17.35
188,321,403
Sep 16, 2026
17.66
17.96
17.40
17.84
17.84
128,116,329
Sep 15, 2026
17.71
17.78
17.56
17.64
17.64
103,932,170
Sep 14, 2026
17.80
17.96
17.60
17.89
17.89
109,357,477
Sep 11, 2026
18.08
18.20
17.50
18.15
18.15
298,729,672
Sep 10, 2026
19.04
19.15
18.84
19.01
19.01
109,739,379
Sep 9, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
18.94
19.30
18.75
19.09
19.09
196,181,897
Sep 8, 2026
18.80
19.10
18.76
18.94
18.85
244,839,514
Sep 7, 2026
18.35
18.55
18.27
18.37
18.28
115,984,822
Sep 4, 2026
18.88
18.99
18.37
18.48
18.39
136,674,779
Sep 3, 2026
18.63
18.76
18.50
18.61
18.52
120,922,107
Sep 2, 2026
18.60
18.64
18.23
18.46
18.37
206,029,782
Sep 1, 2026
19.12
19.44
18.98
19.06
18.96
160,045,076
Aug 31, 2026
18.88
19.10
18.45
19.06
18.96
199,380,295
Aug 28, 2026
19.50
19.73
19.11
19.51
19.41
186,902,155
Aug 27, 2026
19.23
19.63
19.15
19.51
19.41
258,420,874
Aug 26, 2026
18.56
19.99
18.56
19.59
19.49
466,911,944
Aug 25, 2026
18.80
18.94
18.18
18.42
18.33
186,333,865
Aug 24, 2026
19.00
19.35
18.72
18.99
18.89
300,106,849
Aug 21, 2026
18.39
18.73
18.19
18.62
18.53
175,804,884
Aug 20, 2026
18.48
18.95
18.13
18.27
18.18
221,462,996
Aug 19, 2026
18.30
18.33
17.91
18.00
17.91
237,818,655
Aug 18, 2026
18.80
19.08
18.60
18.82
18.73
188,805,826
Aug 17, 2026
18.80
19.14
18.72
19.13
19.03
224,477,497
Aug 14, 2026
18.21
18.54
18.16
18.44
18.35
159,521,474
Aug 13, 2026
19.00
19.13
18.30
18.41
18.32
296,896,943
Aug 12, 2026
19.01
19.54
18.90
19.00
18.90
250,614,627
Aug 11, 2026
20.77
21.03
19.11
19.13
19.03
404,581,900
Aug 10, 2026
20.86
21.10
20.32
20.75
20.65
252,930,018
Aug 7, 2026
20.55
20.99
20.21
20.83
20.73
274,754,484
Aug 6, 2026
21.00
21.17
20.23
20.37
20.27
324,131,065
Aug 5, 2026
19.42
20.58
19.26
20.47
20.37
390,460,631
Aug 4, 2026
19.18
19.33
18.76
19.19
19.09
184,529,842
Aug 3, 2026
19.51
19.52
18.95
19.18
19.08
160,083,074
Jul 31, 2026
19.20
19.71
19.09
19.52
19.42
228,915,345
Jul 30, 2026
19.10
19.38
18.53
18.96
18.86
185,706,156
Jul 29, 2026
19.02
19.33
18.48
19.08
18.98
187,796,103
Jul 28, 2026
18.86
19.18
18.59
19.00
18.90
168,356,319
Jul 27, 2026
19.58
19.58
18.82
19.36
19.26
188,796,481
Jul 24, 2026
19.25
19.80
18.72
19.04
18.94
273,361,305
Jul 23, 2026
19.80
20.59
19.30
20.03
19.93
360,488,900
Jul 22, 2026
19.00
20.33
18.90
19.61
19.51
465,912,865
Jul 21, 2026
18.40
18.83
17.80
18.68
18.59
324,879,638
Jul 20, 2026
17.70
18.19
17.41
17.99
17.90
259,248,015
Jul 17, 2026
17.84
17.90
17.19
17.41
17.32
213,625,310
Jul 16, 2026
17.78
18.58
17.72
18.20
18.11
256,325,260
Jul 15, 2026
18.22
18.46
17.78
17.91
17.82
254,814,124
Jul 14, 2026
16.80
18.34
16.62
18.21
18.12
313,592,598
Jul 13, 2026
17.24
17.24
16.77
16.86
16.78
192,636,636
Jul 10, 2026
17.54
18.10
17.26
17.50
17.41
260,316,433
Jul 9, 2026
17.33
17.58
16.41
17.19
17.10
298,273,569
Jul 8, 2026
17.50
17.96
17.43
17.53
17.44
155,001,231
Jul 7, 2026
18.10
18.20
17.60
17.69
17.60
185,116,642
Jul 6, 2026
18.53
19.21
18.28
18.31
18.22
299,603,226
Jul 3, 2026
18.80
19.30
18.50
18.52
18.43
369,606,237
Jul 2, 2026
17.92
18.65
17.40
18.29
18.20
437,420,990
Jul 1, 2026
17.38
17.98
17.20
17.73
17.64
256,109,304
Jun 30, 2026
17.60
17.61
17.11
17.55
17.46
243,410,061
Jun 29, 2026
17.25
18.20
17.18
18.00
17.91
312,224,064
Jun 26, 2026
18.35
18.42
17.16
17.24
17.15
336,797,495
Jun 25, 2026
18.38
18.48
17.93
18.07
17.98
387,119,542
Jun 24, 2026
18.90
19.29
18.38
18.98
18.88
396,962,495
Jun 23, 2026
21.60
21.61
19.49
19.49
19.39
552,668,930
Jun 22, 2026
20.22
21.74
19.64
21.65
21.54
694,728,353
Jun 18, 2026
19.77
21.14
19.71
20.04
19.94
453,558,307
Jun 17, 2026
19.83
20.50
19.58
20.17
20.07
350,521,531
Jun 16, 2026
20.40
20.72
19.93
20.03
19.93
508,603,647
Jun 15, 2026
19.49
21.00
19.49
20.92
20.82
731,318,674
Jun 12, 2026
18.36
19.11
18.00
19.11
19.01
455,323,977
Jun 11, 2026
16.60
17.60
16.41
17.37
17.28
266,563,708
Jun 10, 2026
16.45
16.97
16.18
16.79
16.71
229,722,390
Jun 9, 2026
17.00
17.10
16.32
17.05
16.96
268,533,880
Jun 8, 2026
17.10
17.45
16.66
16.89
16.81
274,470,366
Jun 5, 2026
18.60
19.13
18.07
18.19
18.10
219,791,404
Jun 4, 2026
19.48
19.48
18.62
18.74
18.65
250,233,986
Jun 3, 2026
19.53
20.15
19.38
19.89
19.79
291,992,923
Jun 2, 2026
18.71
19.78
18.52
19.74
19.64
352,374,525
Jun 1, 2026
18.55
18.93
18.31
18.42
18.33
161,174,291
May 29, 2026
19.27
19.32
18.50
18.51
18.42
225,655,308
May 28, 2026
19.10
19.10
18.20
18.80
18.71
236,865,427
May 27, 2026
0.286
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
20.00
20.16
19.28
19.32
19.22
236,634,021
May 26, 2026
19.17
20.46
18.81
20.39
20.00
378,798,251
May 25, 2026
18.95
19.54
18.90
19.34
18.97
263,302,043
May 22, 2026
17.80
18.64
17.57
18.53
18.18
225,811,633
May 21, 2026
18.38
18.62
17.60
17.64
17.31
200,852,948
May 20, 2026
17.80
18.07
17.57
17.96
17.62
221,947,418
May 19, 2026
18.36
18.45
17.87
18.18
17.84
182,096,488
May 18, 2026
18.15
18.38
17.81
18.31
17.96
230,984,727
May 15, 2026
19.82
19.84
18.58
18.88
18.52
355,348,356
May 14, 2026
20.72
21.03
20.03
20.05
19.67
231,447,722
May 13, 2026
20.99
21.45
20.72
20.99
20.59
333,395,460
May 12, 2026
20.65
20.96
20.32
20.58
20.19
365,787,791
May 11, 2026
20.09
20.15
19.74
20.01
19.63
253,470,097
May 8, 2026
19.60
20.25
19.42
20.20
19.82
295,986,316
May 7, 2026
19.90
20.35
19.53
19.86
19.48
323,859,408
May 6, 2026
18.90
19.54
18.60
19.48
19.11
312,371,082
Apr 30, 2026
19.00
19.00
18.46
18.62
18.27
228,758,543
Apr 29, 2026
18.21
19.35
18.17
19.19
18.83
211,651,078
Apr 28, 2026
18.76
18.84
18.33
18.48
18.13
201,501,177
Apr 27, 2026
19.30
19.41
18.90
19.00
18.64
215,012,715
Apr 24, 2026
19.08
19.49
18.87
19.37
19.00
181,980,683
Apr 23, 2026
20.25
20.31
19.13
19.36
18.99
261,936,169
Apr 22, 2026
19.94
20.25
19.80
20.09
19.71
178,157,007
Apr 21, 2026
20.15
20.22
19.75
20.08
19.70
158,394,548
Apr 20, 2026
20.18
20.65
20.11
20.24
19.86
214,123,793
Apr 17, 2026
20.02
20.32
19.98
20.23
19.85
163,883,162
Apr 16, 2026
19.98
20.34
19.98
20.29
19.91
216,213,208
Apr 15, 2026
20.00
20.60
19.88
19.97
19.59
360,431,010
Apr 14, 2026
19.45
19.78
19.32
19.56
19.19
294,379,752
Apr 13, 2026
18.68
19.03
18.65
18.86
18.50
168,080,633
Apr 10, 2026
19.39
19.43
18.91
18.96
18.60
232,931,280
Apr 9, 2026
18.70
19.28
18.65
19.12
18.76
250,933,007
Apr 8, 2026
18.49
19.29
18.48
19.14
18.78
441,613,557
Apr 7, 2026
17.56
17.69
17.35
17.60
17.27
142,498,488
Apr 3, 2026
17.71
17.80
17.44
17.52
17.19
133,052,210
Apr 2, 2026
18.12
18.20
17.51
17.71
17.37
259,457,255
Apr 1, 2026
17.90
18.37
17.83
18.24
17.89
385,403,523
Mar 31, 2026
17.66
17.79
17.09
17.15
16.82
203,014,510
Mar 30, 2026
17.25
17.45
16.97
17.43
17.10
227,010,235
Mar 27, 2026
17.22
17.78
17.21
17.58
17.25
220,251,664
Mar 26, 2026
17.90
18.08
17.40
17.49
17.16
210,678,638
Mar 25, 2026
18.02
18.45
17.75
17.89
17.55
362,107,155
Mar 24, 2026
16.91
17.38
16.70
17.37
17.04
363,246,438
Mar 23, 2026
16.99
17.37
16.32
16.49
16.18
418,291,607
Mar 20, 2026
17.80
18.27
17.50
17.55
17.22
304,636,972
Mar 19, 2026
18.70
18.90
17.69
17.85
17.51
493,643,605
Mar 18, 2026
19.38
19.54
19.03
19.41
19.04
186,914,403
Mar 17, 2026
19.45
19.97
19.36
19.42
19.05
234,501,032
Mar 16, 2026
19.20
19.58
18.80
19.36
18.99
389,113,131
Mar 13, 2026
20.30
20.70
19.69
19.76
19.39
353,094,242
Mar 12, 2026
21.19
21.37
20.32
20.66
20.27
349,386,224
Mar 11, 2026
21.85
21.96
21.43
21.48
21.07
174,122,320
Mar 10, 2026
21.62
21.95
21.45
21.74
21.33
180,888,421
Mar 9, 2026
21.10
21.50
20.28
21.24
20.84
340,379,059
Mar 6, 2026
22.25
22.45
21.68
22.02
21.60
221,250,389
Mar 5, 2026
23.37
23.42
22.31
22.63
22.20
227,587,849
Mar 4, 2026
22.54
23.65
22.45
22.99
22.55
218,236,801
Mar 3, 2026
24.30
24.56
23.36
23.48
23.03
343,692,971
Mar 2, 2026
24.40
24.88
23.34
24.80
24.33
464,528,887
Feb 27, 2026
22.95
24.10
22.90
23.99
23.53
338,388,430
Feb 26, 2026
23.73
23.75
22.90
23.03
22.59
253,480,155
Feb 25, 2026
23.00
23.86
22.83
23.45
23.01
295,178,065
Feb 24, 2026
22.95
23.18
22.70
22.86
22.43
220,547,310
Feb 13, 2026
22.50
22.89
21.93
21.98
21.56
280,186,393
Feb 12, 2026
23.20
23.64
23.03
23.16
22.72
219,336,425
Feb 11, 2026
22.50
23.55
22.48
23.21
22.77
247,403,564
Feb 10, 2026
22.49
23.00
22.33
22.55
22.12
169,334,753
Feb 9, 2026
22.46
22.50
22.00
22.42
21.99
189,989,202
Feb 6, 2026
21.00
22.37
20.86
21.99
21.57
278,515,433
Feb 5, 2026
23.04
23.38
21.62
22.17
21.75
330,634,854
Feb 4, 2026
24.05
24.05
23.27
23.67
23.22
246,990,641
Feb 3, 2026
22.78
23.33
22.15
23.13
22.69
407,562,716
Feb 2, 2026
21.90
23.70
21.90
22.09
21.67
535,622,910
Jan 30, 2026
25.70
25.98
24.33
24.33
23.87
497,696,281
Jan 29, 2026
27.57
28.78
25.40
27.03
26.52
650,043,802
Jan 28, 2026
24.88
26.89
24.37
26.88
26.37
499,425,169
Jan 27, 2026
24.42
25.80
23.80
24.48
24.02
454,561,623
Jan 26, 2026
23.66
24.94
23.50
24.66
24.19
473,163,858
Jan 23, 2026
22.99
23.04
22.51
22.76
22.33
250,439,708
Jan 22, 2026
23.18
23.18
22.53
22.70
22.27
219,224,692
Jan 21, 2026
22.88
23.27
22.55
23.23
22.79
220,745,406
Jan 20, 2026
23.33
23.60
22.28
23.07
22.63
310,074,383
Jan 19, 2026
24.27
24.37
22.86
23.31
22.87
327,015,400
Jan 16, 2026
24.17
25.09
24.15
24.25
23.79
330,420,149
Jan 15, 2026
23.30
24.55
23.20
24.05
23.59
305,593,872
Jan 14, 2026
22.85
23.94
22.85
23.30
22.86
281,459,116
Jan 13, 2026
22.63
23.26
22.36
22.80
22.37
239,923,628
Jan 12, 2026
23.20
23.33
22.30
22.69
22.26
299,668,151
Jan 9, 2026
21.45
22.89
21.35
22.78
22.35
258,307,552
Jan 8, 2026
21.55
22.40
21.29
21.68
21.27
215,982,051
Jan 7, 2026
21.90
22.46
21.50
21.97
21.55
269,369,315
Jan 6, 2026
20.79
22.03
20.70
21.68
21.27
272,232,975
Jan 5, 2026
20.20
20.55
19.87
20.44
20.05
223,048,045
Dec 31, 2025
19.51
20.47
19.38
20.00
19.62
250,381,667
Dec 30, 2025
18.27
19.55
18.21
19.52
19.15
232,214,523
Dec 29, 2025
20.06
20.16
18.78
18.88
18.52
339,263,345
Dec 26, 2025
19.04
19.99
18.98
19.75
19.38
258,406,453
Dec 25, 2025
18.45
18.75
18.21
18.70
18.35
138,439,146
Dec 24, 2025
18.75
18.84
18.35
18.68
18.33
162,996,180
Dec 23, 2025
18.72
19.11
18.32
18.55
18.20
212,167,806
Dec 22, 2025
18.50
18.87
18.37
18.62
18.27
203,565,376
Dec 19, 2025
17.95
18.36
17.56
18.36
18.01
212,376,436
Dec 18, 2025
17.90
18.35
17.80
17.89
17.55
141,940,484
Dec 17, 2025
17.61
18.23
17.57
18.00
17.66
190,692,537
Dec 16, 2025
18.00
18.35
17.43
17.50
17.17
212,917,978
Dec 15, 2025
17.10
18.32
17.10
17.93
17.59
254,516,617
Dec 12, 2025
17.85
17.93
17.39
17.58
17.25
260,422,918
Dec 11, 2025
17.83
18.15
17.38
17.46
17.13
207,752,455
Dec 10, 2025
17.55
17.79
17.39
17.63
17.30
157,598,078
Dec 9, 2025
18.39
18.39
17.41
17.55
17.22
269,305,897
Dec 8, 2025
18.43
18.78
17.95
18.69
18.34
251,207,113
Dec 5, 2025
17.88
18.55
17.87
18.42
18.07
242,491,180
Dec 4, 2025
18.40
18.66
17.79
17.90
17.56
290,205,313
Dec 3, 2025
17.15
17.79
17.05
17.62
17.29
249,157,768
Dec 2, 2025
17.19
17.36
16.98
17.19
16.86
169,316,473
Dec 1, 2025
16.96
17.67
16.90
17.29
16.96
377,375,309
Nov 28, 2025
15.95
16.33
15.79
16.23
15.92
148,067,541
Nov 27, 2025
16.09
16.55
15.92
15.95
15.65
165,428,240
Nov 26, 2025
16.08
16.23
15.86
15.98
15.68
153,223,276
Nov 25, 2025
15.70
16.13
15.65
15.97
15.67
195,534,922
Nov 24, 2025
15.31
15.54
15.07
15.35
15.06
162,737,110
Nov 21, 2025
15.40
15.58
15.09
15.18
14.89
162,184,916
Nov 20, 2025
15.96
16.12
15.75
15.79
15.49
111,353,776
Nov 19, 2025
15.55
16.05
15.50
15.88
15.58
166,588,500
Nov 18, 2025
15.90
15.97
15.33
15.56
15.26
195,440,526
Nov 17, 2025
16.50
16.65
15.94
16.05
15.75
229,867,039
Nov 14, 2025
16.61
17.07
16.20
16.78
16.46
198,514,319
Nov 13, 2025
16.23
17.12
16.19
16.84
16.52
305,150,663
Nov 12, 2025
15.99
16.42
15.81
16.08
15.77
166,453,381
Nov 11, 2025
16.52
16.63
16.00
16.11
15.80
135,417,611
Nov 10, 2025
16.78
16.96
16.20
16.36
16.05
171,632,625
Nov 7, 2025
16.50
16.78
16.20
16.54
16.23
162,270,549
Nov 6, 2025
15.90
16.60
15.90
16.57
16.26
215,998,906
Nov 5, 2025
15.30
15.99
15.10
15.84
15.54
214,436,222
Nov 4, 2025
16.15
16.30
15.56
15.73
15.43
206,562,804
Nov 3, 2025
16.85
17.00
15.90
16.37
16.06
273,989,067
