Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.200	9.240	9.120	9.160	8.943	5,804,100
2023-07-28	9.150	9.290	9.050	9.210	8.992	6,197,800
2023-07-27	9.260	9.430	9.150	9.190	8.972	5,248,400
2023-07-26	9.500	9.510	9.230	9.280	9.060	6,404,600
2023-07-25	9.480	9.560	9.400	9.520	9.295	5,360,800
2023-07-24	9.210	9.550	9.210	9.450	9.226	6,652,314
2023-07-21	9.420	9.670	9.290	9.320	9.099	9,046,469
2023-07-20	9.800	9.820	9.450	9.460	9.236	11,519,014
2023-07-19	9.950	10.010	9.730	9.810	9.578	8,410,826
2023-07-18	10.000	10.060	9.840	9.970	9.734	9,452,200
2023-07-17	10.010	10.230	9.910	10.000	9.763	15,372,100
2023-07-14	9.890	10.070	9.830	9.990	9.753	15,902,914
2023-07-13	9.700	9.890	9.690	9.860	9.626	9,151,220
2023-07-12	9.870	9.990	9.700	9.750	9.519	12,401,500
2023-07-11	9.570	10.100	9.490	9.930	9.695	20,329,202
2023-07-10	9.680	9.700	9.450	9.520	9.295	7,695,100
2023-07-07	9.740	9.820	9.620	9.680	9.451	6,335,400
2023-07-06	9.730	9.860	9.640	9.750	9.519	7,739,900
2023-07-05	9.790	9.860	9.630	9.740	9.509	9,115,681
2023-07-04	9.760	9.860	9.700	9.810	9.578	11,793,202
2023-07-03	9.710	9.890	9.650	9.690	9.460	16,914,200
2023-06-30	9.840	9.860	9.580	9.630	9.402	18,396,100
2023-06-29	9.450	9.820	9.390	9.790	9.558	20,594,866
2023-06-28	9.620	9.660	9.080	9.480	9.255	14,178,500
2023-06-27	9.100	9.900	9.100	9.490	9.265	16,694,784
2023-06-26	9.280	9.390	9.060	9.070	8.855	5,799,800
2023-06-21	9.460	9.580	9.300	9.300	9.080	5,196,200
2023-06-20	9.560	9.680	9.450	9.510	9.285	5,755,666
2023-06-19	9.490	9.580	9.450	9.530	9.304	5,927,803
2023-06-16	9.560	9.560	9.410	9.490	9.265	5,904,595
2023-06-15	9.420	9.550	9.390	9.540	9.314	7,104,029
2023-06-14	9.490	9.490	9.320	9.410	9.187	4,077,200
2023-06-13	9.340	9.540	9.300	9.470	9.246	5,632,500
2023-06-12	9.270	9.390	9.200	9.340	9.119	4,694,800
2023-06-09	9.080	9.250	9.080	9.200	8.982	4,431,045
2023-06-08	9.280	9.290	9.020	9.070	8.855	4,793,800
2023-06-07	9.200	9.320	9.060	9.270	9.050	4,206,100
2023-06-06	9.400	9.420	9.200	9.220	9.002	5,015,500
2023-06-05	9.500	9.560	9.420	9.430	9.207	5,122,800
2023-06-02	9.350	9.550	9.300	9.420	9.197	6,559,100
2023-06-01	9.250	9.390	9.200	9.310	9.089	4,704,626
2023-05-31	9.400	9.410	9.310	9.360	9.041	3,554,968
2023-05-30	9.360	9.410	9.280	9.380	9.060	3,987,800
2023-05-29	9.410	9.510	9.330	9.370	9.050	4,387,900
2023-05-26	9.440	9.470	9.240	9.390	9.070	5,092,091
2023-05-25	9.270	9.420	9.230	9.420	9.099	5,579,300
2023-05-24	9.260	9.400	9.220	9.310	8.992	5,471,600
2023-05-23	9.480	9.500	9.250	9.260	8.944	9,181,013
2023-05-22	9.490	9.590	9.410	9.500	9.176	7,680,750
2023-05-19	9.490	9.610	9.430	9.490	9.166	11,007,800
2023-05-18	9.290	9.550	9.240	9.520	9.195	12,807,600
2023-05-17	9.040	9.330	9.010	9.300	8.983	9,616,510
2023-05-16	9.020	9.220	8.960	9.070	8.761	9,849,200
2023-05-15	8.810	9.040	8.740	9.000	8.693	7,609,513
2023-05-12	8.880	8.940	8.760	8.810	8.509	4,583,401
2023-05-11	8.880	8.950	8.820	8.910	8.606	6,102,898
2023-05-10	8.600	8.870	8.570	8.820	8.519	7,224,900
2023-05-09	8.760	8.830	8.620	8.630	8.336	6,974,800
2023-05-08	8.640	8.880	8.600	8.850	8.548	9,057,800
2023-05-05	8.750	8.750	8.520	8.590	8.297	6,470,800

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.1000 CNY
2024-06-14	0.1000 CNY
2023-06-01	0.1000 CNY

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