Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.790 | 8.860 | 8.610 | 8.750 | 8.451 | 5,036,600 |
| 2023-02-02 | 8.820 | 8.880 | 8.750 | 8.790 | 8.490 | 3,924,500 |
| 2023-02-01 | 8.800 | 8.840 | 8.690 | 8.830 | 8.529 | 4,549,400 |
| 2023-01-31 | 8.650 | 8.850 | 8.600 | 8.800 | 8.500 | 6,498,890 |
| 2023-01-30 | 8.680 | 8.760 | 8.590 | 8.670 | 8.374 | 5,529,700 |
| 2023-01-20 | 8.650 | 8.690 | 8.560 | 8.610 | 8.316 | 3,852,660 |
| 2023-01-19 | 8.540 | 8.700 | 8.540 | 8.650 | 8.355 | 5,130,100 |
| 2023-01-18 | 8.350 | 8.680 | 8.330 | 8.600 | 8.307 | 9,220,400 |
| 2023-01-17 | 8.390 | 8.480 | 8.280 | 8.360 | 8.075 | 3,940,549 |
| 2023-01-16 | 8.160 | 8.430 | 8.150 | 8.390 | 8.104 | 5,735,833 |
| 2023-01-13 | 8.270 | 8.290 | 8.130 | 8.180 | 7.901 | 3,238,574 |
| 2023-01-12 | 8.100 | 8.260 | 8.100 | 8.230 | 7.949 | 2,987,300 |
| 2023-01-11 | 8.190 | 8.270 | 8.090 | 8.120 | 7.843 | 3,119,900 |
| 2023-01-10 | 8.230 | 8.300 | 8.120 | 8.140 | 7.862 | 3,018,221 |
| 2023-01-09 | 8.230 | 8.340 | 8.200 | 8.270 | 7.988 | 3,957,860 |
| 2023-01-06 | 8.180 | 8.250 | 8.110 | 8.160 | 7.882 | 3,432,500 |
| 2023-01-05 | 8.110 | 8.150 | 8.040 | 8.140 | 7.862 | 3,092,400 |
| 2023-01-04 | 8.170 | 8.250 | 8.040 | 8.110 | 7.833 | 3,538,700 |
| 2023-01-03 | 8.000 | 8.170 | 7.910 | 8.150 | 7.872 | 3,755,500 |
| 2022-12-30 | 7.820 | 8.020 | 7.780 | 7.990 | 7.717 | 3,131,503 |
| 2022-12-29 | 7.960 | 8.040 | 7.800 | 7.810 | 7.544 | 2,433,610 |
| 2022-12-28 | 8.080 | 8.080 | 7.900 | 7.950 | 7.679 | 3,249,717 |
| 2022-12-27 | 7.780 | 8.100 | 7.780 | 8.090 | 7.814 | 5,415,421 |
| 2022-12-26 | 7.480 | 7.800 | 7.480 | 7.800 | 7.534 | 3,385,147 |
| 2022-12-23 | 7.450 | 7.530 | 7.340 | 7.440 | 7.186 | 2,199,887 |
| 2022-12-22 | 7.700 | 7.760 | 7.420 | 7.480 | 7.225 | 3,688,600 |
| 2022-12-21 | 7.900 | 7.980 | 7.650 | 7.700 | 7.437 | 3,505,300 |
| 2022-12-20 | 7.880 | 7.980 | 7.820 | 7.940 | 7.669 | 2,074,800 |
| 2022-12-19 | 8.220 | 8.240 | 7.810 | 7.860 | 7.592 | 7,659,217 |
| 2022-12-16 | 8.550 | 8.550 | 8.220 | 8.240 | 7.959 | 5,405,600 |
| 2022-12-15 | 8.430 | 8.590 | 8.350 | 8.530 | 8.239 | 5,836,400 |
| 2022-12-14 | 8.420 | 8.540 | 8.360 | 8.380 | 8.094 | 5,584,900 |
| 2022-12-13 | 8.530 | 8.600 | 8.410 | 8.480 | 8.191 | 8,379,391 |
| 2022-12-12 | 8.170 | 8.570 | 7.880 | 8.570 | 8.278 | 16,194,775 |
| 2022-12-09 | 8.420 | 8.420 | 8.100 | 8.170 | 7.891 | 8,675,514 |
| 2022-12-08 | 8.100 | 8.600 | 8.100 | 8.430 | 8.142 | 11,972,700 |
| 2022-12-07 | 8.200 | 8.230 | 8.070 | 8.100 | 7.824 | 3,432,400 |
| 2022-12-06 | 8.290 | 8.300 | 8.180 | 8.200 | 7.920 | 2,764,041 |
| 2022-12-05 | 8.280 | 8.360 | 8.240 | 8.300 | 8.017 | 3,346,030 |
| 2022-12-02 | 8.390 | 8.390 | 8.200 | 8.260 | 7.978 | 4,440,004 |
| 2022-12-01 | 8.210 | 8.260 | 8.160 | 8.200 | 7.920 | 3,501,300 |
| 2022-11-30 | 8.240 | 8.260 | 8.120 | 8.150 | 7.872 | 3,666,801 |
| 2022-11-29 | 8.190 | 8.250 | 8.120 | 8.210 | 7.930 | 3,772,800 |
| 2022-11-28 | 8.100 | 8.180 | 7.990 | 8.120 | 7.843 | 3,116,400 |
| 2022-11-25 | 8.500 | 8.500 | 8.130 | 8.130 | 7.853 | 5,760,066 |
| 2022-11-24 | 8.500 | 8.590 | 8.410 | 8.430 | 8.142 | 5,229,541 |
| 2022-11-23 | 8.470 | 8.590 | 8.150 | 8.590 | 8.297 | 7,133,196 |
| 2022-11-22 | 8.490 | 8.660 | 8.370 | 8.420 | 8.133 | 5,601,400 |
| 2022-11-21 | 8.320 | 8.580 | 8.260 | 8.540 | 8.249 | 6,047,200 |
| 2022-11-18 | 8.370 | 8.500 | 8.360 | 8.380 | 8.094 | 4,327,756 |
| 2022-11-17 | 8.440 | 8.470 | 8.260 | 8.410 | 8.123 | 3,321,800 |
| 2022-11-16 | 8.400 | 8.520 | 8.390 | 8.460 | 8.171 | 4,038,913 |
| 2022-11-15 | 8.270 | 8.390 | 8.220 | 8.390 | 8.104 | 4,085,811 |
| 2022-11-14 | 8.380 | 8.410 | 8.150 | 8.230 | 7.949 | 5,263,900 |
| 2022-11-11 | 8.560 | 8.680 | 8.360 | 8.380 | 8.094 | 6,113,500 |
| 2022-11-10 | 8.420 | 8.610 | 8.420 | 8.460 | 8.171 | 4,157,741 |
| 2022-11-09 | 8.560 | 8.630 | 8.470 | 8.510 | 8.220 | 3,398,940 |
| 2022-11-08 | 8.710 | 8.710 | 8.490 | 8.560 | 8.268 | 5,686,813 |
| 2022-11-07 | 8.550 | 8.730 | 8.450 | 8.680 | 8.384 | 6,769,870 |
| 2022-11-04 | 8.310 | 8.630 | 8.300 | 8.560 | 8.268 | 8,592,273 |
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.