Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.310 | 7.500 | 7.290 | 7.430 | 7.177 | 4,170,944 |
| 2021-11-08 | 7.170 | 7.350 | 7.120 | 7.320 | 7.070 | 3,694,604 |
| 2021-11-05 | 7.090 | 7.250 | 7.060 | 7.170 | 6.925 | 3,194,900 |
| 2021-11-04 | 7.040 | 7.140 | 7.040 | 7.120 | 6.877 | 2,344,304 |
| 2021-11-03 | 7.120 | 7.170 | 6.990 | 7.070 | 6.829 | 2,377,204 |
| 2021-11-02 | 7.200 | 7.300 | 7.010 | 7.120 | 6.877 | 3,414,600 |
| 2021-11-01 | 6.850 | 7.240 | 6.830 | 7.190 | 6.945 | 4,677,229 |
| 2021-10-29 | 6.740 | 6.900 | 6.700 | 6.830 | 6.597 | 3,440,919 |
| 2021-10-28 | 7.180 | 7.180 | 6.700 | 6.700 | 6.471 | 6,155,630 |
| 2021-10-27 | 7.180 | 7.230 | 7.100 | 7.180 | 6.935 | 2,770,800 |
| 2021-10-26 | 7.230 | 7.330 | 7.220 | 7.290 | 7.041 | 4,251,300 |
| 2021-10-25 | 7.080 | 7.240 | 6.990 | 7.210 | 6.964 | 2,965,500 |
← NewerPage 21 of 21 · 1,212 trading days
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.