Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.610	8.780	8.610	8.730	8.432	7,448,913
2023-04-28	8.380	8.700	8.380	8.650	8.355	9,395,800
2023-04-27	8.350	8.470	8.310	8.390	8.104	9,638,173
2023-04-26	8.150	8.490	8.150	8.410	8.123	15,439,400
2023-04-25	8.220	8.330	7.890	8.010	7.737	13,243,865
2023-04-24	8.680	8.700	8.210	8.260	7.978	17,938,515
2023-04-21	9.510	9.520	8.780	8.790	8.490	22,765,077
2023-04-20	9.600	9.610	9.430	9.590	9.263	18,345,673
2023-04-19	9.570	9.740	9.480	9.710	9.379	22,256,843
2023-04-18	9.910	10.080	9.390	9.690	9.359	30,569,939
2023-04-17	10.230	10.240	9.800	9.880	9.543	50,771,870
2023-04-14	9.210	10.240	9.150	10.240	9.891	38,335,289
2023-04-13	9.020	9.810	8.970	9.310	8.992	25,834,012
2023-04-12	8.850	9.120	8.780	9.090	8.780	11,225,900
2023-04-11	8.920	8.960	8.680	8.800	8.500	6,079,742
2023-04-10	8.880	9.140	8.830	8.910	8.606	8,519,203
2023-04-07	8.990	8.990	8.830	8.870	8.567	5,516,900
2023-04-06	8.950	9.030	8.870	8.950	8.645	5,306,000
2023-04-04	9.350	9.350	8.900	8.950	8.645	11,460,900
2023-04-03	9.230	9.430	9.200	9.350	9.031	5,945,300
2023-03-31	9.100	9.220	9.060	9.210	8.896	4,894,600
2023-03-30	9.090	9.160	9.030	9.090	8.780	4,445,900
2023-03-29	9.170	9.240	9.080	9.090	8.780	5,109,800
2023-03-28	9.290	9.320	9.170	9.180	8.867	6,468,100
2023-03-27	9.500	9.510	9.240	9.280	8.963	13,348,441
2023-03-24	9.290	9.580	9.250	9.510	9.186	16,889,926
2023-03-23	9.280	9.340	9.230	9.270	8.954	6,406,200
2023-03-22	9.260	9.350	9.200	9.340	9.021	7,057,100
2023-03-21	9.060	9.230	8.980	9.230	8.915	6,740,200
2023-03-20	8.960	9.130	8.910	9.070	8.761	7,024,400
2023-03-17	9.110	9.150	8.990	9.010	8.703	6,115,946
2023-03-16	9.190	9.290	9.000	9.050	8.741	8,189,646
2023-03-15	9.080	9.410	9.050	9.260	8.944	11,615,900
2023-03-14	9.250	9.250	8.930	9.050	8.741	8,475,500
2023-03-13	9.200	9.300	9.050	9.300	8.983	7,611,300
2023-03-10	9.290	9.410	9.250	9.250	8.934	7,932,400
2023-03-09	9.440	9.470	9.280	9.340	9.021	5,263,700
2023-03-08	9.350	9.460	9.280	9.440	9.118	6,295,041
2023-03-07	9.520	9.660	9.300	9.320	9.002	11,751,400
2023-03-06	9.670	9.730	9.520	9.590	9.263	8,401,860
2023-03-03	9.700	9.800	9.640	9.700	9.369	8,658,500
2023-03-02	9.840	9.850	9.650	9.680	9.350	13,915,213
2023-03-01	9.830	9.880	9.760	9.850	9.514	10,601,491
2023-02-28	9.900	9.930	9.700	9.830	9.495	11,581,138
2023-02-27	9.920	10.020	9.800	9.830	9.495	12,075,019
2023-02-24	10.000	10.170	9.910	9.970	9.630	13,517,023
2023-02-23	10.070	10.070	9.890	9.970	9.630	16,169,343
2023-02-22	9.860	10.200	9.760	10.030	9.688	24,248,356
2023-02-21	10.000	10.060	9.800	9.890	9.553	23,826,091
2023-02-20	9.730	10.020	9.620	9.990	9.649	27,651,803
2023-02-17	10.410	10.430	9.690	9.730	9.398	46,141,515
2023-02-16	11.220	11.370	10.500	10.500	10.142	58,610,385
2023-02-15	10.670	11.880	10.670	11.530	11.137	76,704,987
2023-02-14	12.430	12.430	10.670	11.490	11.098	102,452,564
2023-02-13	11.300	11.300	11.300	11.300	10.914	9,903,660
2023-02-10	9.270	10.270	9.210	10.270	9.920	25,608,000
2023-02-09	9.130	9.370	9.080	9.340	9.021	10,022,200
2023-02-08	9.200	9.260	9.080	9.130	8.819	10,339,901
2023-02-07	8.770	9.290	8.760	9.110	8.799	16,359,903
2023-02-06	8.820	8.880	8.740	8.800	8.500	4,555,403

← NewerPage 15 of 21 · 1,218 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.