Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.520	50.500	47.000	47.910	47.910	5,140,210
2024-01-23	49.300	50.980	48.920	49.800	49.800	2,628,011
2024-01-22	51.880	52.340	48.520	49.200	49.200	2,466,241
2024-01-19	52.700	53.200	51.850	51.880	51.880	1,857,851
2024-01-18	51.650	52.650	50.040	52.450	52.450	3,704,065
2024-01-17	54.030	54.030	51.600	51.600	51.600	2,214,216
2024-01-16	55.000	55.920	53.600	54.170	54.170	2,154,531
2024-01-15	54.030	55.490	52.990	54.330	54.330	2,045,900
2024-01-12	54.800	57.440	54.010	54.010	54.010	2,491,426
2024-01-11	52.900	55.150	52.890	55.010	55.010	3,189,790
2024-01-10	54.400	54.590	53.000	53.250	53.250	2,215,600
2024-01-09	54.660	56.500	53.900	54.440	54.440	3,418,500
2024-01-08	57.050	57.060	53.850	54.650	54.650	4,083,430
2024-01-05	58.000	58.960	56.000	57.520	57.520	2,102,200
2024-01-04	58.990	59.280	57.110	58.000	58.000	2,715,814
2024-01-03	61.100	61.100	58.010	58.930	58.930	5,219,190
2024-01-02	65.620	65.620	61.000	61.080	61.080	3,880,000
2023-12-29	63.380	66.280	63.380	65.850	65.850	3,631,665
2023-12-28	63.990	64.460	62.700	63.180	63.180	2,764,329
2023-12-27	63.370	64.590	62.400	63.690	63.690	1,999,584
2023-12-26	64.670	64.810	62.400	63.390	63.390	2,181,100
2023-12-25	63.560	65.140	62.900	64.880	64.880	2,323,675
2023-12-22	65.900	66.680	63.980	64.200	64.200	3,498,600
2023-12-21	66.460	67.340	63.210	65.540	65.540	3,914,400
2023-12-20	70.380	70.500	66.710	67.010	67.010	2,710,954
2023-12-19	70.750	71.100	69.500	70.500	70.500	1,371,133
2023-12-18	70.800	72.600	69.900	70.870	70.870	1,310,156
2023-12-15	71.880	73.670	70.800	71.300	71.300	2,814,000
2023-12-14	71.500	72.600	70.800	71.700	71.700	2,727,679
2023-12-13	68.610	75.450	68.000	72.040	72.040	5,589,755
2023-12-12	70.860	70.950	67.000	69.330	69.330	4,203,049
2023-12-11	70.790	72.850	69.690	70.790	70.790	3,081,370
2023-12-08	71.100	71.850	70.080	70.870	70.870	1,756,760
2023-12-07	69.690	71.500	68.830	70.900	70.900	2,154,372
2023-12-06	70.000	70.710	68.400	69.930	69.930	2,001,772
2023-12-05	71.620	72.300	69.500	69.600	69.600	2,121,900
2023-12-04	73.000	73.740	71.900	72.260	72.260	1,870,440
2023-12-01	73.460	73.620	72.050	73.180	73.180	2,040,100
2023-11-30	76.000	76.190	72.010	74.990	74.990	3,274,800
2023-11-29	73.870	76.310	73.100	74.460	74.460	2,959,500
2023-11-28	71.820	74.980	71.140	73.560	73.560	3,247,280
2023-11-27	71.270	72.330	69.600	72.330	72.330	2,618,965
2023-11-24	72.500	72.710	70.900	71.800	71.800	2,297,730
2023-11-23	71.560	74.390	71.150	73.600	73.600	3,324,039
2023-11-22	75.480	75.480	71.010	71.010	71.010	4,238,474
2023-11-21	73.710	81.110	72.690	76.690	76.690	6,515,075
2023-11-20	71.000	75.660	69.850	73.740	73.740	5,383,266
2023-11-17	69.340	71.110	68.560	71.060	71.060	2,788,656
2023-11-16	72.220	72.980	68.990	69.700	69.700	3,376,769
2023-11-15	70.150	74.580	69.790	73.250	73.250	5,285,730
2023-11-14	70.110	71.410	68.700	70.200	70.200	4,403,014
2023-11-13	72.800	76.000	69.360	69.990	69.990	5,921,476
2023-11-10	72.320	76.480	71.940	73.500	73.500	2,747,300
2023-11-09	73.170	77.580	71.690	73.860	73.860	3,505,570
2023-11-08	72.000	76.490	70.440	72.500	72.500	4,128,701
2023-11-07	69.000	71.920	69.000	71.200	71.200	3,111,951
2023-11-06	66.380	71.940	65.310	70.440	70.440	5,211,448
2023-11-03	66.400	68.630	64.040	66.400	66.400	5,674,453
2023-11-02	65.830	66.470	62.900	63.120	63.120	2,502,900
2023-11-01	65.350	66.810	64.800	66.000	66.000	2,217,870

← NewerPage 12 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.