Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.430 | 7.480 | 7.170 | 7.180 | 7.180 | 4,911,700 |
| 2026-10-21 | 7.450 | 7.540 | 7.380 | 7.380 | 7.380 | 3,780,100 |
| 2026-10-20 | 7.290 | 7.500 | 7.240 | 7.410 | 7.410 | 4,102,800 |
| 2026-10-19 | 7.430 | 7.490 | 7.080 | 7.310 | 7.310 | 5,063,000 |
| 2026-10-16 | 7.450 | 7.620 | 7.370 | 7.420 | 7.420 | 5,041,381 |
| 2026-10-15 | 7.480 | 7.550 | 7.290 | 7.340 | 7.340 | 5,505,820 |
| 2026-10-14 | 7.830 | 7.880 | 7.560 | 7.560 | 7.560 | 5,207,500 |
| 2026-10-13 | 7.620 | 7.890 | 7.450 | 7.810 | 7.810 | 6,462,100 |
| 2026-10-12 | 7.790 | 7.860 | 7.650 | 7.740 | 7.740 | 4,883,000 |
| 2026-10-09 | 7.780 | 7.890 | 7.520 | 7.840 | 7.840 | 6,951,000 |
| 2026-10-08 | 7.870 | 8.060 | 7.730 | 7.790 | 7.790 | 6,659,100 |
| 2026-09-30 | 8.140 | 8.140 | 7.920 | 7.970 | 7.970 | 4,546,200 |
| 2026-09-29 | 7.840 | 8.130 | 7.760 | 8.060 | 8.060 | 7,384,400 |
| 2026-09-28 | 7.870 | 7.950 | 7.700 | 7.760 | 7.760 | 5,145,775 |
| 2026-09-24 | 7.860 | 7.950 | 7.830 | 7.830 | 7.830 | 4,359,800 |
| 2026-09-23 | 8.050 | 8.100 | 7.880 | 7.900 | 7.900 | 4,615,100 |
| 2026-09-22 | 8.180 | 8.190 | 8.000 | 8.010 | 8.010 | 8,538,600 |
Page 1 of 1 · 17 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.