Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.440 | 7.570 | 7.400 | 7.500 | 7.244 | 4,937,233 |
| 2022-02-08 | 7.220 | 7.390 | 7.160 | 7.370 | 7.119 | 5,062,632 |
| 2022-02-07 | 7.280 | 7.320 | 7.050 | 7.190 | 6.945 | 4,532,900 |
| 2022-01-28 | 6.980 | 7.260 | 6.900 | 7.150 | 6.906 | 7,974,414 |
| 2022-01-27 | 7.860 | 7.950 | 7.070 | 7.070 | 6.829 | 15,906,817 |
| 2022-01-26 | 7.740 | 8.050 | 7.550 | 7.860 | 7.592 | 14,176,527 |
| 2022-01-25 | 8.330 | 8.330 | 7.680 | 7.920 | 7.650 | 25,673,334 |
| 2022-01-24 | 7.620 | 8.330 | 7.490 | 8.330 | 8.046 | 11,841,017 |
| 2022-01-21 | 7.510 | 7.630 | 7.430 | 7.570 | 7.312 | 3,289,400 |
| 2022-01-20 | 7.960 | 8.080 | 7.500 | 7.510 | 7.254 | 8,317,200 |
| 2022-01-19 | 7.990 | 8.130 | 7.920 | 8.020 | 7.746 | 3,520,807 |
| 2022-01-18 | 8.210 | 8.220 | 7.920 | 7.950 | 7.679 | 5,515,980 |
| 2022-01-17 | 8.100 | 8.250 | 8.080 | 8.240 | 7.959 | 4,345,902 |
| 2022-01-14 | 8.150 | 8.280 | 8.050 | 8.100 | 7.824 | 4,534,744 |
| 2022-01-13 | 8.150 | 8.300 | 8.120 | 8.200 | 7.920 | 6,278,500 |
| 2022-01-12 | 7.960 | 8.190 | 7.860 | 8.180 | 7.901 | 7,982,615 |
| 2022-01-11 | 7.990 | 8.180 | 7.820 | 7.930 | 7.659 | 4,877,500 |
| 2022-01-10 | 7.940 | 7.980 | 7.750 | 7.950 | 7.679 | 3,023,000 |
| 2022-01-07 | 8.080 | 8.130 | 7.880 | 7.890 | 7.621 | 5,203,700 |
| 2022-01-06 | 8.110 | 8.150 | 7.970 | 8.100 | 7.824 | 3,174,500 |
| 2022-01-05 | 8.120 | 8.200 | 7.960 | 8.070 | 7.795 | 4,414,900 |
| 2022-01-04 | 8.080 | 8.190 | 8.050 | 8.180 | 7.901 | 5,645,575 |
| 2021-12-31 | 7.960 | 8.090 | 7.880 | 8.050 | 7.775 | 5,061,146 |
| 2021-12-30 | 7.800 | 7.970 | 7.800 | 7.940 | 7.669 | 3,497,171 |
| 2021-12-29 | 7.860 | 7.950 | 7.750 | 7.860 | 7.592 | 3,095,600 |
| 2021-12-28 | 7.870 | 7.920 | 7.820 | 7.870 | 7.602 | 2,812,500 |
| 2021-12-27 | 7.710 | 7.920 | 7.610 | 7.870 | 7.602 | 4,519,701 |
| 2021-12-24 | 7.930 | 8.020 | 7.680 | 7.700 | 7.437 | 5,184,600 |
| 2021-12-23 | 7.960 | 8.110 | 7.950 | 7.960 | 7.688 | 4,596,600 |
| 2021-12-22 | 8.230 | 8.260 | 8.040 | 8.110 | 7.833 | 3,376,100 |
| 2021-12-21 | 7.960 | 8.200 | 7.960 | 8.200 | 7.920 | 4,224,650 |
| 2021-12-20 | 8.170 | 8.240 | 7.910 | 7.960 | 7.688 | 4,820,400 |
| 2021-12-17 | 8.270 | 8.310 | 8.140 | 8.170 | 7.891 | 4,660,705 |
| 2021-12-16 | 8.290 | 8.400 | 8.200 | 8.270 | 7.988 | 4,715,582 |
| 2021-12-15 | 8.250 | 8.440 | 8.160 | 8.290 | 8.007 | 6,340,500 |
| 2021-12-14 | 8.260 | 8.350 | 8.130 | 8.250 | 7.969 | 5,187,700 |
| 2021-12-13 | 8.380 | 8.440 | 8.180 | 8.250 | 7.969 | 8,539,652 |
| 2021-12-10 | 8.050 | 8.470 | 7.990 | 8.360 | 8.075 | 15,011,055 |
| 2021-12-09 | 7.790 | 8.390 | 7.790 | 8.040 | 7.766 | 11,992,970 |
| 2021-12-08 | 7.620 | 8.050 | 7.600 | 7.790 | 7.524 | 5,110,178 |
| 2021-12-07 | 7.870 | 7.890 | 7.520 | 7.590 | 7.331 | 5,547,497 |
| 2021-12-06 | 8.170 | 8.190 | 7.820 | 7.870 | 7.602 | 5,785,100 |
| 2021-12-03 | 8.010 | 8.280 | 8.000 | 8.120 | 7.843 | 4,960,104 |
| 2021-12-02 | 8.010 | 8.240 | 8.010 | 8.040 | 7.766 | 5,670,200 |
| 2021-12-01 | 7.920 | 8.090 | 7.920 | 8.060 | 7.785 | 4,533,800 |
| 2021-11-30 | 7.850 | 8.090 | 7.820 | 7.940 | 7.669 | 5,389,700 |
| 2021-11-29 | 7.660 | 7.840 | 7.650 | 7.790 | 7.524 | 3,485,962 |
| 2021-11-26 | 7.900 | 7.940 | 7.730 | 7.790 | 7.524 | 4,549,157 |
| 2021-11-25 | 7.960 | 8.040 | 7.850 | 7.940 | 7.669 | 4,008,900 |
| 2021-11-24 | 7.960 | 8.050 | 7.820 | 7.980 | 7.708 | 4,291,778 |
| 2021-11-23 | 7.920 | 8.030 | 7.830 | 7.960 | 7.688 | 4,726,900 |
| 2021-11-22 | 7.950 | 7.970 | 7.850 | 7.910 | 7.640 | 3,316,100 |
| 2021-11-19 | 7.730 | 7.990 | 7.730 | 7.950 | 7.679 | 5,324,716 |
| 2021-11-18 | 7.920 | 7.990 | 7.770 | 7.790 | 7.524 | 4,506,700 |
| 2021-11-17 | 7.720 | 7.930 | 7.650 | 7.920 | 7.650 | 6,726,600 |
| 2021-11-16 | 7.830 | 7.880 | 7.690 | 7.720 | 7.457 | 5,938,133 |
| 2021-11-15 | 7.720 | 7.910 | 7.720 | 7.830 | 7.563 | 5,886,430 |
| 2021-11-12 | 7.640 | 7.750 | 7.590 | 7.710 | 7.447 | 4,853,538 |
| 2021-11-11 | 7.740 | 7.740 | 7.610 | 7.640 | 7.379 | 5,217,308 |
| 2021-11-10 | 7.360 | 7.740 | 7.340 | 7.740 | 7.476 | 9,698,346 |
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.