Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	69.160	69.160	65.160	65.930	65.930	3,457,468
2023-10-30	61.250	69.140	61.250	68.880	68.880	6,424,970
2023-10-27	62.620	63.280	61.300	62.850	62.850	1,683,024
2023-10-26	63.660	64.580	61.150	62.620	62.620	3,035,392
2023-10-25	63.440	67.210	63.440	64.550	64.550	3,213,569
2023-10-24	62.460	65.100	60.480	63.040	63.040	2,843,401
2023-10-23	62.320	63.190	60.000	61.980	61.980	2,762,847
2023-10-20	63.510	64.970	62.400	62.610	62.610	1,892,631
2023-10-19	64.510	66.500	63.130	64.580	64.580	2,241,573
2023-10-18	64.620	65.750	63.450	64.610	64.610	1,435,859
2023-10-17	65.650	66.490	63.320	64.710	64.710	2,721,983
2023-10-16	64.940	68.380	64.000	66.100	66.100	3,729,998
2023-10-13	65.960	66.600	64.430	64.940	64.940	3,133,400
2023-10-12	68.460	68.700	65.400	65.820	65.820	3,515,900
2023-10-11	67.070	71.000	66.690	68.340	68.340	3,839,300
2023-10-10	68.560	68.560	66.830	67.000	67.000	2,806,900
2023-10-09	68.000	69.700	66.390	68.810	68.810	3,271,272
2023-09-28	69.530	70.000	67.120	68.890	68.890	3,778,900
2023-09-27	67.000	72.000	66.450	70.010	70.010	7,333,748
2023-09-26	66.090	68.090	64.920	67.010	67.010	4,421,384
2023-09-25	66.960	69.630	64.380	66.360	66.360	8,033,409
2023-09-22	62.380	64.250	61.510	63.660	63.660	4,015,140
2023-09-21	62.510	63.200	61.770	61.990	61.990	3,362,900
2023-09-20	64.700	66.000	62.920	63.220	63.220	4,191,730
2023-09-19	66.640	66.640	64.200	64.730	64.730	3,803,174
2023-09-18	64.480	67.180	62.550	66.350	66.350	6,715,433
2023-09-15	65.000	65.190	63.220	64.210	64.210	3,261,090
2023-09-14	66.910	66.910	64.280	64.600	64.600	4,071,992
2023-09-13	68.020	68.500	65.350	66.350	66.350	4,173,479
2023-09-12	68.520	70.010	68.070	68.560	68.560	3,874,201
2023-09-11	69.050	69.500	67.600	68.510	68.510	4,583,044
2023-09-08	65.210	71.800	65.210	68.600	68.600	7,201,550
2023-09-07	67.700	67.970	65.900	66.190	66.190	3,795,890
2023-09-06	67.290	68.810	66.490	67.650	67.650	4,581,200
2023-09-05	69.680	72.150	68.010	68.100	68.100	8,792,836
2023-09-04	69.000	70.480	68.300	70.200	70.200	8,979,199
2023-09-01	67.210	72.330	65.010	71.800	71.800	14,519,603
2023-08-31	63.300	66.880	62.720	65.750	65.750	11,516,637
2023-08-30	62.980	65.100	60.630	63.680	63.680	16,422,722
2023-08-29	52.790	59.180	52.790	59.180	59.180	6,215,300
2023-08-28	57.000	57.880	53.240	53.800	53.800	6,658,594
2023-08-25	56.900	56.980	54.250	54.800	54.800	3,957,180
2023-08-24	55.490	58.180	54.800	57.010	57.010	4,331,480
2023-08-23	54.670	57.500	53.800	55.850	55.850	5,954,042
2023-08-22	54.800	55.200	53.350	54.670	54.670	4,984,869
2023-08-21	54.960	56.500	54.270	54.300	54.300	10,570,817
2023-08-18	63.130	63.400	57.410	57.410	57.410	9,168,957
2023-08-17	60.900	65.000	60.000	63.790	63.790	8,114,390
2023-08-16	63.480	63.550	60.700	60.900	60.900	5,874,323
2023-08-15	65.680	65.890	62.350	63.470	63.470	6,497,160
2023-08-14	61.000	64.830	59.100	64.490	64.490	7,709,644
2023-08-11	62.760	63.000	60.930	61.350	61.350	4,572,800
2023-08-10	61.100	63.000	61.100	62.070	62.070	4,632,966
2023-08-09	61.970	62.090	60.000	61.030	61.030	5,148,818
2023-08-08	62.750	64.490	61.840	62.080	62.080	5,948,600
2023-08-07	64.160	65.040	62.300	62.750	62.750	8,110,196
2023-08-04	60.680	65.120	60.430	63.530	63.530	10,343,238
2023-08-03	61.500	62.730	59.630	60.900	60.900	7,245,094
2023-08-02	60.000	64.380	59.050	62.430	62.430	14,033,680
2023-08-01	60.100	60.800	58.300	59.800	59.800	6,104,393

← NewerPage 13 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.