Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.170	8.320	8.140	8.310	8.027	4,379,603
2022-11-02	8.270	8.340	8.210	8.250	7.969	5,144,000
2022-11-01	8.070	8.300	8.070	8.290	8.007	5,667,800
2022-10-31	7.810	8.150	7.810	8.080	7.804	5,477,600
2022-10-28	8.100	8.240	7.800	7.860	7.592	6,759,240
2022-10-27	8.200	8.360	8.120	8.140	7.862	6,161,700
2022-10-26	8.230	8.240	8.080	8.180	7.901	5,428,400
2022-10-25	8.050	8.250	7.940	8.160	7.882	6,468,440
2022-10-24	8.050	8.300	7.990	8.060	7.785	7,365,000
2022-10-21	7.920	8.110	7.920	8.070	7.795	5,555,673
2022-10-20	7.970	8.050	7.760	7.920	7.650	7,038,100
2022-10-19	7.890	8.130	7.890	8.040	7.766	6,772,473
2022-10-18	7.830	8.030	7.790	7.930	7.659	6,033,300
2022-10-17	7.650	7.820	7.630	7.810	7.544	4,442,003
2022-10-14	7.680	7.770	7.590	7.730	7.466	5,060,600
2022-10-13	7.450	7.680	7.440	7.590	7.331	4,477,068
2022-10-12	7.300	7.560	7.210	7.550	7.292	4,692,700
2022-10-11	7.100	7.310	7.050	7.310	7.061	5,067,400
2022-10-10	7.290	7.340	7.000	7.100	6.858	4,472,300
2022-09-30	7.400	7.450	7.270	7.270	7.022	3,182,700
2022-09-29	7.590	7.670	7.370	7.400	7.148	3,909,100
2022-09-28	7.790	7.830	7.470	7.480	7.225	5,102,800
2022-09-27	7.690	7.840	7.600	7.820	7.553	4,959,600
2022-09-26	7.790	7.840	7.600	7.640	7.379	5,005,270
2022-09-23	8.140	8.150	7.780	7.840	7.573	6,772,743
2022-09-22	8.160	8.230	8.080	8.140	7.862	4,242,939
2022-09-21	8.120	8.200	8.020	8.170	7.891	4,465,500
2022-09-20	7.960	8.200	7.960	8.170	7.891	6,337,200
2022-09-19	8.120	8.180	7.880	7.920	7.650	6,286,541
2022-09-16	8.300	8.420	8.120	8.120	7.843	7,338,400
2022-09-15	8.980	9.030	8.320	8.430	8.142	13,502,440
2022-09-14	9.000	9.150	8.860	8.950	8.645	8,114,800
2022-09-13	9.370	9.500	9.080	9.160	8.848	9,969,400
2022-09-09	9.600	9.730	9.210	9.310	8.992	13,311,600
2022-09-08	9.640	10.180	9.520	9.600	9.272	20,189,730
2022-09-07	9.610	9.920	9.520	9.720	9.388	22,651,538
2022-09-06	9.310	9.880	9.210	9.660	9.330	19,900,501
2022-09-05	9.480	9.610	9.180	9.300	8.983	14,451,830
2022-09-02	9.010	9.700	8.790	9.480	9.157	21,390,900
2022-09-01	8.890	9.280	8.510	9.000	8.693	15,888,800
2022-08-31	9.430	9.430	8.790	8.890	8.587	16,376,900
2022-08-30	9.670	9.750	9.350	9.410	9.089	16,348,691
2022-08-29	9.000	9.960	8.900	9.810	9.475	27,701,978
2022-08-26	9.090	9.760	9.080	9.300	8.983	19,362,195
2022-08-25	9.380	9.400	8.760	9.110	8.799	18,102,355
2022-08-24	9.750	9.800	9.280	9.300	8.983	28,457,788
2022-08-23	9.580	10.070	9.350	9.910	9.572	40,065,500
2022-08-22	9.200	10.120	9.080	9.550	9.224	39,976,200
2022-08-19	9.590	9.590	9.170	9.200	8.886	19,493,800
2022-08-18	9.250	9.760	9.220	9.630	9.301	26,881,262
2022-08-17	9.180	9.350	9.110	9.340	9.021	19,200,644
2022-08-16	9.080	9.190	9.000	9.120	8.809	12,096,600
2022-08-15	9.090	9.100	8.880	9.030	8.722	11,655,600
2022-08-12	9.360	9.380	9.060	9.090	8.780	17,655,946
2022-08-11	9.090	9.420	9.090	9.370	9.050	24,652,626
2022-08-10	8.800	9.140	8.700	9.070	8.761	19,057,726
2022-08-09	8.670	8.900	8.570	8.860	8.558	14,857,200
2022-08-08	8.440	8.680	8.260	8.670	8.374	11,121,495
2022-08-05	8.500	8.540	8.280	8.450	8.162	11,145,200
2022-08-04	8.360	8.520	8.300	8.500	8.210	10,385,340

← NewerPage 17 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.