Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	60.000	61.130	58.520	60.520	60.520	6,209,398
2023-07-28	60.250	61.160	58.660	60.000	60.000	4,914,378
2023-07-27	60.460	61.200	59.000	59.920	59.920	4,704,260
2023-07-26	62.300	62.570	60.130	60.450	60.450	5,458,361
2023-07-25	64.180	64.430	62.000	62.660	62.660	3,486,748
2023-07-24	64.480	64.520	62.670	63.490	63.490	3,604,113
2023-07-21	65.350	66.000	63.340	63.750	63.750	6,850,830
2023-07-20	67.010	68.820	65.270	65.430	65.430	5,760,712
2023-07-19	68.610	69.090	67.020	67.720	67.720	4,101,223
2023-07-18	68.130	72.420	68.130	68.500	68.500	5,511,844
2023-07-17	69.160	70.230	68.190	68.630	68.630	3,147,045
2023-07-14	69.100	70.840	68.550	69.300	69.300	6,138,260
2023-07-13	66.730	69.180	65.810	69.020	69.020	6,671,315
2023-07-12	68.350	69.060	66.000	66.500	66.500	4,607,662
2023-07-11	66.720	69.110	65.340	68.360	68.360	8,931,711
2023-07-10	68.480	70.280	64.000	66.470	66.470	10,650,837
2023-07-07	69.840	70.430	68.010	69.280	69.280	5,057,520
2023-07-06	69.700	71.580	69.470	69.840	69.840	6,248,510
2023-07-05	69.890	72.600	69.540	70.350	70.350	11,159,964
2023-07-04	69.870	74.880	69.870	72.000	72.000	12,970,903
2023-07-03	81.990	82.500	72.270	72.270	72.270	15,444,188
2023-06-30	73.520	81.000	73.510	80.300	80.300	13,467,470
2023-06-29	72.320	78.560	69.900	75.700	75.700	16,290,512
2023-06-28	72.880	75.780	69.400	71.840	71.840	10,380,940
2023-06-27	71.260	73.300	68.500	72.140	72.140	12,437,901
2023-06-26	75.220	80.000	71.110	72.650	72.650	16,518,977
2023-06-21	77.340	82.500	74.550	75.550	75.550	14,761,879
2023-06-20	69.540	78.100	68.520	77.350	77.350	12,508,356
2023-06-19	65.870	71.980	64.860	71.000	71.000	9,595,418
2023-06-16	65.000	67.690	60.500	66.080	66.080	11,172,773
2023-06-15	58.160	63.010	57.330	63.010	63.010	10,913,219
2023-06-14	53.480	58.800	52.900	57.280	57.280	8,949,500
2023-06-13	54.110	55.090	53.570	54.200	54.130	6,816,485
2023-06-12	48.950	54.560	48.950	54.280	54.210	10,999,443
2023-06-09	47.980	49.680	47.770	49.600	49.536	4,864,871
2023-06-08	50.000	50.370	47.680	47.950	47.888	5,497,544
2023-06-07	50.560	51.800	49.210	50.000	49.935	4,754,699
2023-06-06	52.780	53.580	49.700	50.300	50.235	5,106,902
2023-06-05	50.320	53.660	50.200	52.590	52.522	8,002,200
2023-06-02	53.580	53.580	50.030	50.080	50.015	12,503,489
2023-06-01	53.860	56.100	52.470	55.290	55.219	13,467,330
2023-05-31	51.210	56.330	50.300	54.720	54.649	17,241,115
2023-05-30	50.670	52.730	49.120	51.210	51.144	12,608,786
2023-05-29	49.990	51.860	49.220	51.660	51.593	10,753,200
2023-05-26	48.640	51.510	48.400	50.720	50.655	10,209,830
2023-05-25	49.810	52.000	48.650	49.000	48.937	12,236,213
2023-05-24	49.840	52.750	49.840	50.020	49.955	14,043,477
2023-05-23	53.200	53.600	50.000	50.000	49.935	20,213,319
2023-05-22	51.000	57.180	50.300	55.490	55.418	24,354,194
2023-05-19	53.380	53.380	49.980	51.980	51.913	24,754,959
2023-05-18	46.040	48.530	46.040	48.530	48.467	4,497,283
2023-05-17	40.760	44.120	40.400	44.120	44.063	5,990,409
2023-05-16	39.990	40.880	39.770	40.110	40.058	1,936,600
2023-05-15	40.570	40.910	39.350	40.000	39.948	1,769,068
2023-05-12	40.400	40.850	39.800	40.010	39.958	1,921,668
2023-05-11	40.500	40.890	39.770	40.500	40.448	1,845,000
2023-05-10	38.400	41.450	38.290	40.850	40.797	5,254,300
2023-05-09	38.900	39.750	38.300	38.400	38.350	1,730,900
2023-05-08	38.600	40.090	38.150	39.160	39.109	2,354,530
2023-05-05	37.940	39.390	37.400	38.980	38.930	3,992,087

← NewerPage 14 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.