Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.350 | 6.510 | 6.270 | 6.280 | 6.066 | 5,649,000 |
| 2022-05-10 | 6.160 | 6.350 | 6.120 | 6.350 | 6.133 | 4,221,741 |
| 2022-05-09 | 6.190 | 6.310 | 6.150 | 6.260 | 6.046 | 3,354,041 |
| 2022-05-06 | 6.110 | 6.280 | 6.030 | 6.190 | 5.979 | 3,881,100 |
| 2022-05-05 | 6.260 | 6.390 | 6.150 | 6.280 | 6.066 | 5,221,779 |
| 2022-04-29 | 6.000 | 6.290 | 6.000 | 6.260 | 6.046 | 7,482,705 |
| 2022-04-28 | 6.060 | 6.110 | 5.850 | 5.970 | 5.766 | 5,644,231 |
| 2022-04-27 | 5.750 | 6.330 | 5.700 | 6.190 | 5.979 | 8,706,604 |
| 2022-04-26 | 6.220 | 6.290 | 5.840 | 5.860 | 5.660 | 7,937,840 |
| 2022-04-25 | 6.780 | 6.780 | 6.210 | 6.210 | 5.998 | 10,432,700 |
| 2022-04-22 | 6.980 | 6.990 | 6.730 | 6.900 | 6.665 | 7,553,656 |
| 2022-04-21 | 7.410 | 7.420 | 6.900 | 6.960 | 6.723 | 11,301,300 |
| 2022-04-20 | 7.460 | 7.550 | 7.320 | 7.350 | 7.099 | 8,591,500 |
| 2022-04-19 | 7.300 | 7.610 | 7.280 | 7.490 | 7.234 | 12,806,800 |
| 2022-04-18 | 8.020 | 8.020 | 7.220 | 7.390 | 7.138 | 23,840,500 |
| 2022-04-15 | 8.300 | 8.320 | 7.820 | 7.960 | 7.688 | 17,862,300 |
| 2022-04-14 | 8.330 | 8.390 | 8.200 | 8.300 | 8.017 | 20,329,400 |
| 2022-04-13 | 8.450 | 8.820 | 8.190 | 8.250 | 7.969 | 35,905,842 |
| 2022-04-12 | 7.730 | 8.550 | 7.730 | 8.550 | 8.258 | 41,592,044 |
| 2022-04-11 | 7.890 | 7.950 | 7.710 | 7.770 | 7.505 | 7,052,500 |
| 2022-04-08 | 7.960 | 8.110 | 7.650 | 7.820 | 7.553 | 8,406,300 |
| 2022-04-07 | 8.190 | 8.240 | 7.980 | 8.050 | 7.775 | 6,894,628 |
| 2022-04-06 | 8.100 | 8.290 | 8.080 | 8.280 | 7.998 | 9,743,300 |
| 2022-04-01 | 8.200 | 8.280 | 8.050 | 8.120 | 7.843 | 12,177,500 |
| 2022-03-31 | 7.600 | 8.340 | 7.600 | 8.230 | 7.949 | 23,897,602 |
| 2022-03-30 | 7.650 | 7.660 | 7.510 | 7.630 | 7.370 | 4,769,614 |
| 2022-03-29 | 7.850 | 7.850 | 7.540 | 7.560 | 7.302 | 7,239,900 |
| 2022-03-28 | 7.990 | 8.050 | 7.720 | 7.830 | 7.563 | 9,951,231 |
| 2022-03-25 | 7.880 | 8.220 | 7.780 | 8.120 | 7.843 | 14,593,700 |
| 2022-03-24 | 7.970 | 8.020 | 7.760 | 7.760 | 7.495 | 10,691,629 |
| 2022-03-23 | 8.170 | 8.410 | 7.970 | 8.020 | 7.746 | 24,692,054 |
| 2022-03-22 | 7.970 | 8.770 | 7.970 | 8.260 | 7.978 | 34,045,398 |
| 2022-03-21 | 7.790 | 7.990 | 7.710 | 7.970 | 7.698 | 4,750,200 |
| 2022-03-18 | 7.650 | 7.860 | 7.600 | 7.790 | 7.524 | 3,565,400 |
| 2022-03-17 | 7.640 | 7.870 | 7.590 | 7.610 | 7.350 | 4,389,050 |
| 2022-03-16 | 7.300 | 7.590 | 7.200 | 7.570 | 7.312 | 3,902,700 |
| 2022-03-15 | 7.610 | 7.740 | 7.250 | 7.260 | 7.012 | 4,398,800 |
| 2022-03-14 | 7.880 | 7.940 | 7.680 | 7.680 | 7.418 | 4,067,200 |
| 2022-03-11 | 7.790 | 7.980 | 7.580 | 7.940 | 7.669 | 5,459,150 |
| 2022-03-10 | 7.890 | 8.030 | 7.820 | 7.870 | 7.602 | 5,642,100 |
| 2022-03-09 | 7.740 | 7.890 | 7.350 | 7.870 | 7.602 | 4,597,300 |
| 2022-03-08 | 7.840 | 7.960 | 7.650 | 7.740 | 7.476 | 3,260,100 |
| 2022-03-07 | 7.880 | 7.970 | 7.800 | 7.890 | 7.621 | 3,199,600 |
| 2022-03-04 | 8.120 | 8.120 | 7.860 | 7.920 | 7.650 | 3,886,200 |
| 2022-03-03 | 8.090 | 8.280 | 7.980 | 8.080 | 7.804 | 6,717,000 |
| 2022-03-02 | 7.780 | 8.140 | 7.770 | 8.020 | 7.746 | 8,157,100 |
| 2022-03-01 | 7.700 | 7.850 | 7.660 | 7.810 | 7.544 | 2,958,800 |
| 2022-02-28 | 7.630 | 7.830 | 7.500 | 7.740 | 7.476 | 4,967,800 |
| 2022-02-25 | 7.600 | 7.760 | 7.580 | 7.630 | 7.370 | 3,303,400 |
| 2022-02-24 | 7.860 | 7.890 | 7.450 | 7.540 | 7.283 | 6,684,600 |
| 2022-02-23 | 7.870 | 7.950 | 7.700 | 7.830 | 7.563 | 4,845,100 |
| 2022-02-22 | 7.710 | 7.810 | 7.600 | 7.680 | 7.418 | 3,925,400 |
| 2022-02-21 | 7.650 | 7.780 | 7.600 | 7.770 | 7.505 | 3,422,400 |
| 2022-02-18 | 7.400 | 7.600 | 7.380 | 7.580 | 7.321 | 3,058,400 |
| 2022-02-17 | 7.490 | 7.610 | 7.430 | 7.440 | 7.186 | 3,973,700 |
| 2022-02-16 | 7.380 | 7.580 | 7.350 | 7.490 | 7.234 | 3,487,300 |
| 2022-02-15 | 7.370 | 7.420 | 7.250 | 7.360 | 7.109 | 2,307,100 |
| 2022-02-14 | 7.220 | 7.390 | 7.180 | 7.370 | 7.119 | 2,696,500 |
| 2022-02-11 | 7.440 | 7.440 | 7.210 | 7.240 | 6.993 | 3,666,400 |
| 2022-02-10 | 7.470 | 7.580 | 7.390 | 7.470 | 7.215 | 3,889,100 |
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.