Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.550	13.630	13.020	13.450	9.705	15,161,654
2022-02-07	12.830	13.550	12.810	13.450	9.705	21,235,601
2022-01-28	12.750	13.200	12.490	12.580	9.078	21,167,179
2022-01-27	13.000	13.080	12.510	12.620	9.106	12,856,853
2022-01-26	13.100	13.400	12.850	12.980	9.366	11,938,335
2022-01-25	13.400	13.610	12.780	12.780	9.222	14,378,508
2022-01-24	13.250	13.750	13.200	13.460	9.713	14,003,824
2022-01-21	13.590	13.690	13.100	13.260	9.568	16,802,043
2022-01-20	13.650	13.940	13.400	13.700	9.886	19,760,507
2022-01-19	14.420	14.500	13.700	13.860	10.001	22,895,116
2022-01-18	14.760	15.080	14.410	14.480	10.449	17,040,195
2022-01-17	14.300	14.970	14.170	14.830	10.701	23,972,838
2022-01-14	14.860	14.880	14.240	14.270	10.297	24,611,719
2022-01-13	14.900	15.390	14.500	14.860	10.723	25,703,042
2022-01-12	15.000	15.450	14.880	15.030	10.845	27,898,224
2022-01-11	15.400	16.040	14.950	14.990	10.817	31,579,563
2022-01-10	14.880	15.640	14.020	15.580	11.242	51,904,434
2022-01-07	16.110	16.220	15.180	15.200	10.968	51,394,554
2022-01-06	15.020	16.680	14.900	16.380	11.820	60,592,433
2022-01-05	14.840	15.410	14.600	15.340	11.069	37,475,454
2022-01-04	15.560	15.790	14.980	15.040	10.853	26,618,081
2021-12-31	15.580	15.900	15.280	15.390	11.105	25,566,240
2021-12-30	15.500	15.930	15.310	15.690	11.322	30,883,200
2021-12-29	15.540	15.660	15.110	15.440	11.141	28,101,277
2021-12-28	16.430	16.490	15.330	15.480	11.170	49,045,539
2021-12-27	16.310	16.720	16.010	16.450	11.870	47,380,855
2021-12-24	17.180	17.180	16.120	16.200	11.690	72,253,043
2021-12-23	15.990	16.830	15.970	16.830	12.144	78,602,000
2021-12-22	15.220	15.640	14.810	15.300	11.040	44,759,293
2021-12-21	15.820	15.820	14.990	15.300	11.040	44,657,479
2021-12-20	15.650	16.190	15.340	15.590	11.250	77,832,501
2021-12-17	14.590	16.230	14.560	15.540	11.213	101,406,172
2021-12-16	14.430	15.130	13.720	14.800	10.679	79,781,614
2021-12-15	15.130	15.460	14.060	14.170	10.225	87,037,497
2021-12-14	13.400	14.640	13.330	14.640	10.564	69,190,067
2021-12-13	13.500	13.940	13.170	13.310	9.604	44,153,660
2021-12-10	12.950	13.160	12.830	12.930	9.330	23,877,114
2021-12-09	13.530	13.630	12.840	12.940	9.337	35,439,579
2021-12-08	13.190	13.840	13.120	13.520	9.756	33,583,681
2021-12-07	14.000	14.150	12.880	13.120	9.467	51,235,134
2021-12-06	14.470	14.700	13.900	13.980	10.088	38,040,068
2021-12-03	14.820	15.010	14.480	14.560	10.506	27,559,853
2021-12-02	14.960	15.440	14.540	14.920	10.766	39,479,008
2021-12-01	14.990	15.250	14.620	14.880	10.737	36,121,291
2021-11-30	14.370	15.530	14.200	14.900	10.752	54,998,561
2021-11-29	14.200	14.630	13.930	14.140	10.203	32,840,974
2021-11-26	14.000	14.620	13.800	14.400	10.391	37,252,259
2021-11-25	13.750	14.250	13.600	14.040	10.131	34,920,714
2021-11-24	13.910	13.980	13.410	13.610	9.821	33,891,356
2021-11-23	13.890	14.250	13.460	14.030	10.124	39,734,705
2021-11-22	13.700	14.300	13.510	13.880	10.016	44,025,384
2021-11-19	12.710	13.810	12.480	13.610	9.821	45,786,193
2021-11-18	13.450	13.640	12.820	12.860	9.280	28,991,288
2021-11-17	12.740	13.250	12.660	13.190	9.518	29,537,846
2021-11-16	13.330	13.650	12.580	12.640	9.121	43,289,316
2021-11-15	13.480	13.840	13.180	13.340	9.626	30,345,936
2021-11-12	13.420	13.730	13.350	13.590	9.806	21,315,473
2021-11-11	13.700	13.950	13.330	13.560	9.785	26,288,009
2021-11-10	13.440	13.920	13.100	13.540	9.770	47,540,188
2021-11-09	12.630	13.610	12.630	13.470	9.720	56,928,310

← NewerPage 20 of 21 · 1,212 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.