Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.360 | 8.520 | 8.300 | 8.500 | 8.210 | 10,385,340 |
| 2022-08-03 | 8.370 | 8.720 | 8.250 | 8.330 | 8.046 | 17,898,240 |
| 2022-08-02 | 8.660 | 8.680 | 8.130 | 8.270 | 7.988 | 18,145,300 |
| 2022-08-01 | 8.660 | 8.860 | 8.600 | 8.840 | 8.538 | 13,847,700 |
| 2022-07-29 | 8.880 | 9.000 | 8.750 | 8.800 | 8.500 | 18,250,974 |
| 2022-07-28 | 8.620 | 9.150 | 8.560 | 8.870 | 8.567 | 27,597,340 |
| 2022-07-27 | 8.440 | 8.620 | 8.410 | 8.490 | 8.200 | 10,865,800 |
| 2022-07-26 | 8.600 | 8.620 | 8.260 | 8.540 | 8.249 | 11,636,640 |
| 2022-07-25 | 8.970 | 8.970 | 8.490 | 8.570 | 8.278 | 18,628,995 |
| 2022-07-22 | 8.730 | 9.060 | 8.640 | 8.980 | 8.674 | 27,148,625 |
| 2022-07-21 | 8.550 | 8.870 | 8.440 | 8.730 | 8.432 | 24,413,268 |
| 2022-07-20 | 8.740 | 8.820 | 8.550 | 8.590 | 8.297 | 20,128,118 |
| 2022-07-19 | 8.550 | 8.920 | 8.540 | 8.730 | 8.432 | 29,897,418 |
| 2022-07-18 | 8.390 | 8.860 | 8.390 | 8.640 | 8.345 | 33,455,068 |
| 2022-07-15 | 8.530 | 8.630 | 8.210 | 8.320 | 8.036 | 36,252,596 |
| 2022-07-14 | 8.790 | 9.270 | 8.450 | 8.810 | 8.509 | 66,896,139 |
| 2022-07-13 | 7.910 | 8.430 | 7.860 | 8.430 | 8.142 | 16,453,073 |
| 2022-07-12 | 7.830 | 7.900 | 7.660 | 7.660 | 7.399 | 9,986,400 |
| 2022-07-11 | 8.050 | 8.080 | 7.690 | 7.770 | 7.505 | 12,379,500 |
| 2022-07-08 | 8.010 | 8.290 | 7.950 | 7.980 | 7.708 | 23,605,900 |
| 2022-07-07 | 7.550 | 7.900 | 7.550 | 7.870 | 7.602 | 12,288,700 |
| 2022-07-06 | 7.710 | 7.750 | 7.500 | 7.580 | 7.321 | 6,824,594 |
| 2022-07-05 | 7.860 | 7.870 | 7.580 | 7.670 | 7.408 | 9,317,636 |
| 2022-07-04 | 7.760 | 7.940 | 7.650 | 7.860 | 7.592 | 9,671,951 |
| 2022-07-01 | 7.800 | 7.990 | 7.760 | 7.820 | 7.553 | 11,911,713 |
| 2022-06-30 | 7.740 | 8.140 | 7.690 | 7.880 | 7.611 | 17,340,246 |
| 2022-06-29 | 7.900 | 7.970 | 7.700 | 7.720 | 7.457 | 12,974,823 |
| 2022-06-28 | 7.850 | 7.990 | 7.810 | 7.970 | 7.698 | 14,376,302 |
| 2022-06-27 | 8.030 | 8.040 | 7.820 | 7.900 | 7.630 | 17,938,522 |
| 2022-06-24 | 7.700 | 8.250 | 7.630 | 8.030 | 7.756 | 30,357,349 |
| 2022-06-23 | 7.600 | 7.720 | 7.380 | 7.710 | 7.447 | 16,777,400 |
| 2022-06-22 | 7.600 | 7.770 | 7.570 | 7.630 | 7.370 | 16,862,400 |
| 2022-06-21 | 7.780 | 7.780 | 7.520 | 7.590 | 7.331 | 12,341,000 |
| 2022-06-20 | 7.500 | 7.830 | 7.470 | 7.710 | 7.447 | 21,799,642 |
| 2022-06-17 | 7.500 | 7.650 | 7.400 | 7.480 | 7.225 | 15,756,015 |
| 2022-06-16 | 7.390 | 7.520 | 7.370 | 7.460 | 7.206 | 10,194,120 |
| 2022-06-15 | 7.650 | 7.710 | 7.410 | 7.420 | 7.167 | 14,485,002 |
| 2022-06-14 | 7.570 | 7.620 | 7.340 | 7.600 | 7.341 | 14,725,000 |
| 2022-06-13 | 7.550 | 7.710 | 7.490 | 7.660 | 7.399 | 14,676,700 |
| 2022-06-10 | 7.350 | 7.620 | 7.350 | 7.600 | 7.341 | 16,509,435 |
| 2022-06-09 | 7.660 | 7.710 | 7.360 | 7.410 | 7.157 | 22,976,760 |
| 2022-06-08 | 7.950 | 8.000 | 7.520 | 7.700 | 7.437 | 36,480,015 |
| 2022-06-07 | 8.180 | 8.540 | 7.970 | 7.970 | 7.698 | 48,259,409 |
| 2022-06-06 | 7.630 | 8.300 | 7.540 | 8.110 | 7.833 | 54,480,278 |
| 2022-06-02 | 7.510 | 7.940 | 7.380 | 7.700 | 7.437 | 57,911,070 |
| 2022-06-01 | 7.990 | 7.990 | 7.990 | 7.990 | 7.717 | 6,720,400 |
| 2022-05-31 | 10.860 | 10.860 | 8.880 | 8.880 | 8.577 | 93,437,808 |
| 2022-05-30 | 9.430 | 9.870 | 9.050 | 9.870 | 9.533 | 30,037,351 |
| 2022-05-27 | 7.940 | 8.970 | 7.920 | 8.970 | 8.664 | 43,604,507 |
| 2022-05-26 | 7.710 | 8.150 | 7.710 | 8.150 | 7.872 | 29,715,963 |
| 2022-05-25 | 6.710 | 7.410 | 6.710 | 7.410 | 7.157 | 12,031,500 |
| 2022-05-24 | 7.040 | 7.080 | 6.690 | 6.740 | 6.510 | 6,842,503 |
| 2022-05-23 | 7.040 | 7.120 | 6.950 | 7.100 | 6.858 | 8,515,300 |
| 2022-05-20 | 6.680 | 7.160 | 6.670 | 7.010 | 6.771 | 11,567,100 |
| 2022-05-19 | 6.460 | 6.750 | 6.430 | 6.660 | 6.433 | 5,894,872 |
| 2022-05-18 | 6.440 | 6.630 | 6.400 | 6.520 | 6.298 | 4,611,500 |
| 2022-05-17 | 6.410 | 6.440 | 6.270 | 6.430 | 6.211 | 3,310,174 |
| 2022-05-16 | 6.410 | 6.500 | 6.390 | 6.430 | 6.211 | 3,588,800 |
| 2022-05-13 | 6.410 | 6.450 | 6.320 | 6.410 | 6.191 | 3,299,474 |
| 2022-05-12 | 6.250 | 6.410 | 6.200 | 6.410 | 6.191 | 3,610,781 |
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.