Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.120	40.200	36.880	38.460	38.410	4,562,209
2023-04-28	39.790	40.850	38.890	38.960	38.910	2,634,737
2023-04-27	39.820	40.500	38.880	39.850	39.799	2,243,100
2023-04-26	37.850	41.000	37.840	39.980	39.928	4,112,161
2023-04-25	38.650	39.350	36.380	37.880	37.831	3,268,040
2023-04-24	40.690	41.000	38.400	38.600	38.550	4,238,880
2023-04-21	41.530	41.640	40.400	40.400	40.348	3,889,399
2023-04-20	44.370	44.370	41.100	41.440	41.387	4,780,400
2023-04-19	44.090	45.880	43.200	44.370	44.313	5,031,309
2023-04-18	44.400	44.680	42.960	43.990	43.933	5,883,374
2023-04-17	42.580	45.490	42.580	44.490	44.433	10,946,045
2023-04-14	41.720	42.220	40.440	41.350	41.297	3,773,670
2023-04-13	41.970	44.700	41.790	42.340	42.285	6,389,619
2023-04-12	40.200	44.220	39.610	43.400	43.344	8,378,299
2023-04-11	39.720	40.300	39.560	40.200	40.148	2,713,768
2023-04-10	40.900	42.250	39.530	40.350	40.298	4,158,093
2023-04-07	41.140	41.950	40.280	40.610	40.558	4,793,500
2023-04-06	40.920	41.500	40.170	41.190	41.137	3,201,300
2023-04-04	41.790	41.790	39.810	40.900	40.847	5,379,656
2023-04-03	41.810	42.200	40.680	41.850	41.796	4,868,100
2023-03-31	42.740	42.740	41.280	42.320	42.265	4,003,000
2023-03-30	43.000	43.560	42.200	42.490	42.435	3,868,600
2023-03-29	44.490	45.490	42.640	43.160	43.104	5,926,600
2023-03-28	46.170	48.080	44.130	44.540	44.483	9,407,336
2023-03-27	44.670	48.730	44.200	45.790	45.731	14,865,885
2023-03-24	42.410	45.060	41.600	44.300	44.243	4,981,530
2023-03-23	42.500	43.650	42.000	42.410	42.355	2,767,380
2023-03-22	42.740	43.000	42.100	42.500	42.445	2,219,380
2023-03-21	41.650	43.120	41.010	42.500	42.445	2,714,783
2023-03-20	40.360	42.150	38.830	41.500	41.446	4,999,337
2023-03-17	41.560	41.800	40.200	40.360	40.308	4,802,349
2023-03-16	42.200	42.520	41.050	41.350	41.297	2,680,700
2023-03-15	42.040	45.000	41.800	42.620	42.565	4,906,058
2023-03-14	43.000	43.110	41.150	41.720	41.666	4,466,297
2023-03-13	41.670	43.580	41.300	43.130	43.074	4,085,932
2023-03-10	42.400	43.140	41.740	41.820	41.766	2,294,521
2023-03-09	43.070	43.990	42.800	42.920	42.865	2,416,100
2023-03-08	42.580	44.520	42.580	43.050	42.994	3,869,674
2023-03-07	43.750	44.200	42.610	42.670	42.615	3,172,340
2023-03-06	44.400	44.660	43.060	43.840	43.783	3,930,125
2023-03-03	43.000	44.260	42.880	43.900	43.843	5,280,229
2023-03-02	45.350	46.030	42.000	43.000	42.945	9,740,457
2023-03-01	47.430	47.430	45.320	46.070	46.011	5,209,225
2023-02-28	46.110	48.300	45.570	47.310	47.249	7,788,257
2023-02-27	43.850	47.400	43.040	46.700	46.640	10,827,465
2023-02-24	45.230	45.250	43.330	43.850	43.793	4,879,632
2023-02-23	44.990	46.110	43.780	44.920	44.862	5,692,612
2023-02-22	45.000	45.690	44.660	44.660	44.602	3,910,957
2023-02-21	46.000	46.790	45.100	45.930	45.871	5,419,518
2023-02-20	46.140	46.520	44.540	46.370	46.310	6,935,786
2023-02-17	45.620	46.540	44.280	45.770	45.711	5,536,308
2023-02-16	46.610	48.490	45.200	45.410	45.351	6,939,266
2023-02-15	45.850	47.900	45.850	46.470	46.410	6,930,484
2023-02-14	49.790	49.790	46.230	46.620	46.560	8,884,087
2023-02-13	50.510	51.100	48.220	49.600	49.536	5,992,433
2023-02-10	51.250	53.680	49.510	50.100	50.035	6,944,357
2023-02-09	47.410	52.830	46.560	51.500	51.434	9,942,587
2023-02-08	47.860	48.890	45.180	48.030	47.968	9,301,419
2023-02-07	43.220	48.160	43.200	48.160	48.098	6,444,062
2023-02-06	43.080	44.500	42.660	43.780	43.724	3,207,292

← NewerPage 15 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.