Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.250	10.460	10.120	10.310	7.577	15,616,889
2022-08-03	10.580	10.800	10.140	10.180	7.482	17,806,326
2022-08-02	10.960	10.990	10.330	10.520	7.731	26,129,901
2022-08-01	10.700	11.210	10.600	11.070	8.136	36,450,130
2022-07-29	10.440	10.750	10.360	10.620	7.805	18,110,695
2022-07-28	10.440	10.550	10.320	10.460	7.687	14,397,264
2022-07-27	10.050	10.450	10.000	10.390	7.636	14,090,963
2022-07-26	10.000	10.130	9.710	10.100	7.423	11,100,102
2022-07-25	10.180	10.230	9.830	9.930	7.298	11,053,642
2022-07-22	10.250	10.380	10.030	10.200	7.496	10,926,120
2022-07-21	10.490	10.500	10.260	10.270	7.548	13,548,861
2022-07-20	10.490	10.530	10.360	10.490	7.709	12,839,676
2022-07-19	10.320	10.530	10.250	10.490	7.709	12,090,639
2022-07-18	10.170	10.420	10.170	10.390	7.636	9,825,246
2022-07-15	10.330	10.530	10.100	10.100	7.423	11,436,733
2022-07-14	10.070	10.420	10.020	10.280	7.555	13,640,572
2022-07-13	9.730	10.090	9.720	10.050	7.386	14,130,165
2022-07-12	9.940	10.070	9.720	9.760	7.173	7,305,480
2022-07-11	10.030	10.060	9.800	9.970	7.327	8,573,619
2022-07-08	10.230	10.320	10.020	10.030	7.371	7,834,824
2022-07-07	10.080	10.280	9.940	10.260	7.540	8,749,994
2022-07-06	10.180	10.260	9.940	10.040	7.379	8,209,084
2022-07-05	10.380	10.390	10.010	10.180	7.482	12,823,621
2022-07-04	10.320	10.470	10.160	10.380	7.629	8,739,045
2022-07-01	10.420	10.530	10.290	10.300	7.570	8,526,350
2022-06-30	10.430	10.570	10.350	10.430	7.665	10,945,226
2022-06-29	10.820	10.840	10.400	10.460	7.687	23,096,400
2022-06-28	10.700	11.060	10.540	11.020	7.952	26,600,398
2022-06-27	10.500	10.750	10.420	10.710	7.728	18,398,554
2022-06-24	10.420	10.590	10.260	10.330	7.454	16,662,570
2022-06-23	10.150	10.420	10.110	10.420	7.519	14,822,791
2022-06-22	10.210	10.390	10.130	10.160	7.331	13,382,865
2022-06-21	10.530	10.610	10.090	10.200	7.360	15,927,551
2022-06-20	9.850	10.720	9.830	10.450	7.541	26,312,031
2022-06-17	9.600	9.870	9.550	9.840	7.100	9,277,447
2022-06-16	9.780	9.870	9.680	9.710	7.007	7,329,102
2022-06-15	9.940	10.000	9.790	9.790	7.064	13,500,514
2022-06-14	9.780	9.930	9.470	9.930	7.165	13,286,321
2022-06-13	9.640	9.980	9.550	9.890	7.137	13,373,265
2022-06-10	9.220	9.730	9.190	9.680	6.985	13,309,965
2022-06-09	9.670	9.670	9.300	9.350	6.747	10,635,851
2022-06-08	9.820	9.850	9.420	9.660	6.971	12,742,923
2022-06-07	10.030	10.070	9.660	9.800	7.072	13,397,306
2022-06-06	10.000	10.130	9.930	10.000	7.216	13,791,126
2022-06-02	9.700	9.990	9.610	9.950	7.180	14,128,777
2022-06-01	9.590	9.820	9.500	9.640	6.956	11,723,985
2022-05-31	9.450	9.580	9.340	9.550	6.891	9,505,789
2022-05-30	9.330	9.490	9.250	9.470	6.833	10,662,041
2022-05-27	9.390	9.650	9.300	9.420	6.797	10,246,243
2022-05-26	9.290	9.450	9.170	9.390	6.776	8,427,764
2022-05-25	9.130	9.320	9.070	9.300	6.711	8,871,917
2022-05-24	9.760	9.830	9.190	9.200	6.639	13,676,694
2022-05-23	9.580	9.720	9.550	9.700	6.999	9,934,600
2022-05-20	9.370	9.570	9.360	9.530	6.877	11,488,092
2022-05-19	9.310	9.500	9.200	9.430	6.805	10,297,781
2022-05-18	9.090	9.430	9.060	9.340	6.740	13,360,358
2022-05-17	9.050	9.140	8.940	9.100	6.566	7,921,895
2022-05-16	9.150	9.290	9.020	9.050	6.530	7,974,865
2022-05-13	9.170	9.210	9.000	9.130	6.588	7,047,300
2022-05-12	9.120	9.270	8.960	9.100	6.566	11,880,004

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-05-29	0.1500 CNY
2025-01-10	0.1000 CNY
2024-06-26	0.1000 CNY
2023-06-28	0.2000 CNY
2022-06-29	0.2000 CNY
2021-07-08	0.0500 CNY
2020-07-16	0.0500 CNY
2019-06-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.