Shanghai Moons' Elec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	34.630	35.550	34.480	35.060	35.060	3,584,780
2024-07-25	34.370	35.290	34.080	34.550	34.550	3,680,670
2024-07-24	35.700	35.970	34.520	34.590	34.590	3,910,000
2024-07-23	37.700	38.030	35.630	35.630	35.630	4,310,762
2024-07-22	37.000	37.460	36.840	37.120	37.120	2,512,100
2024-07-19	36.550	37.660	36.270	36.990	36.990	3,816,036
2024-07-18	36.390	36.920	35.690	36.590	36.590	3,284,584
2024-07-17	36.950	37.100	36.100	36.580	36.580	3,017,420
2024-07-16	36.230	37.350	35.880	36.950	36.950	3,715,319
2024-07-15	37.660	37.860	36.300	36.350	36.350	3,455,500
2024-07-12	38.690	38.690	37.300	37.350	37.350	4,262,609
2024-07-11	38.190	39.160	38.100	38.800	38.800	4,338,886
2024-07-10	37.470	38.750	37.350	37.810	37.810	4,596,073
2024-07-09	36.800	37.940	36.340	37.640	37.640	4,629,024
2024-07-08	37.880	37.990	36.640	36.850	36.850	3,992,376
2024-07-05	38.450	38.450	38.450	38.450	38.450	0
2024-07-04	39.410	40.280	38.410	38.450	38.450	5,403,130
2024-07-03	39.560	39.930	38.780	38.860	38.860	2,721,120
2024-07-02	39.430	40.100	39.230	39.460	39.460	3,386,300
2024-07-01	40.270	40.500	38.750	39.420	39.420	4,109,050
2024-06-28	40.400	41.250	40.030	40.230	40.230	3,347,600
2024-06-27	41.390	41.800	40.350	40.380	40.380	3,148,200
2024-06-26	41.040	41.800	40.370	41.630	41.630	3,920,800
2024-06-25	41.250	42.230	40.590	41.030	41.030	4,946,904
2024-06-24	41.940	42.780	40.700	40.780	40.780	4,637,800
2024-06-21	42.580	42.990	41.810	42.420	42.420	5,258,381
2024-06-20	44.140	44.770	42.950	43.070	43.070	4,332,871
2024-06-19	45.560	45.780	44.110	44.140	44.140	4,479,873
2024-06-18	44.700	46.360	44.700	45.490	45.490	5,481,694
2024-06-17	46.020	46.550	44.550	44.880	44.880	6,903,378
2024-06-14	47.990	47.990	45.000	46.990	46.990	9,003,743
2024-06-13	47.210	49.250	46.400	48.570	48.570	6,690,232
2024-06-12	46.700	49.330	46.700	47.700	47.700	5,036,200
2024-06-11	47.000	47.460	45.910	47.330	47.330	4,894,694
2024-06-07	50.010	50.670	47.390	47.550	47.550	5,055,294
2024-06-06	51.500	51.850	49.870	49.900	49.900	4,528,600
2024-06-05	51.730	52.680	51.350	51.410	51.410	4,375,015
2024-06-04	51.560	52.500	51.130	52.100	52.100	5,008,531
2024-06-03	49.240	52.350	48.920	51.990	51.990	9,322,590
2024-05-31	47.860	50.490	47.860	49.070	49.070	7,326,747
2024-05-30	47.470	48.980	47.210	47.860	47.860	3,615,636
2024-05-29	47.830	48.450	47.560	47.800	47.800	2,140,300
2024-05-28	48.000	48.780	47.530	48.260	48.260	2,610,555
2024-05-27	46.720	48.490	46.200	48.380	48.380	3,883,000
2024-05-24	48.800	48.980	47.490	47.500	47.500	3,533,808
2024-05-23	50.300	50.570	48.840	48.980	48.980	3,190,955
2024-05-22	49.460	51.000	49.460	50.290	50.290	4,436,156
2024-05-21	48.990	50.300	48.100	49.260	49.260	6,328,521
2024-05-20	51.950	52.400	51.360	51.650	51.650	4,552,800
2024-05-17	50.600	51.910	50.160	51.890	51.890	4,135,900
2024-05-16	51.890	52.380	51.100	51.210	51.210	4,541,600
2024-05-15	51.310	52.250	50.630	51.530	51.530	3,612,700
2024-05-14	52.500	53.050	51.300	51.500	51.500	5,631,130
2024-05-13	52.500	52.570	50.400	50.600	50.600	5,221,879
2024-05-10	54.790	54.840	52.520	52.800	52.800	4,952,600
2024-05-09	55.000	55.870	54.150	54.840	54.840	5,195,038
2024-05-08	57.620	57.620	55.120	55.270	55.270	4,878,470
2024-05-07	58.690	59.500	57.330	57.960	57.960	5,151,093
2024-05-06	58.450	59.980	57.180	58.790	58.790	7,678,200
2024-04-30	56.550	57.500	55.620	56.310	56.310	7,549,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0700 CNY
2022-07-04	0.1000 CNY
2021-06-08	0.0490 CNY
2020-06-18	0.0420 CNY
2019-06-18	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.