Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.080	44.500	42.660	43.780	43.724	3,207,292
2023-02-03	43.400	44.180	42.400	43.240	43.184	3,555,064
2023-02-02	44.000	45.430	43.380	43.700	43.644	3,791,550
2023-02-01	43.280	44.880	42.430	44.600	44.542	5,000,485
2023-01-31	41.370	44.500	41.290	43.300	43.244	5,927,389
2023-01-30	42.110	42.960	40.660	42.150	42.096	6,753,430
2023-01-20	42.770	44.050	41.240	42.110	42.056	6,270,030
2023-01-19	38.980	42.350	38.200	41.600	41.546	8,358,291
2023-01-18	37.600	41.450	36.880	38.790	38.740	7,018,183
2023-01-17	38.900	38.900	37.550	37.680	37.631	3,452,580
2023-01-16	39.570	39.650	37.900	38.540	38.490	6,631,595
2023-01-13	39.790	41.000	38.780	39.580	39.529	5,996,355
2023-01-12	37.840	40.090	37.200	39.370	39.319	9,171,634
2023-01-11	39.100	39.120	37.350	37.490	37.442	5,696,512
2023-01-10	39.390	40.140	38.510	39.480	39.429	5,328,135
2023-01-09	38.260	41.000	37.370	39.900	39.849	11,287,457
2023-01-06	40.490	43.220	37.650	38.360	38.311	14,157,353
2023-01-05	35.250	39.550	35.250	39.550	39.499	9,160,420
2023-01-04	34.270	36.440	33.410	35.950	35.904	8,179,801
2023-01-03	33.330	34.720	32.320	34.280	34.236	4,515,546
2022-12-30	33.000	33.800	32.350	33.330	33.287	4,793,282
2022-12-29	33.530	34.410	32.960	33.180	33.137	3,415,100
2022-12-28	34.300	34.880	33.650	33.760	33.716	4,378,616
2022-12-27	33.400	35.050	32.720	34.680	34.635	6,717,352
2022-12-26	32.390	33.850	31.650	33.530	33.487	6,016,362
2022-12-23	32.320	33.090	31.500	32.340	32.298	5,087,839
2022-12-22	34.220	34.460	32.000	32.530	32.488	8,200,942
2022-12-21	34.190	35.320	33.500	34.100	34.056	7,739,289
2022-12-20	34.700	36.100	33.990	35.240	35.195	11,577,652
2022-12-19	34.610	36.790	33.760	35.100	35.055	10,283,932
2022-12-16	34.370	34.930	33.370	34.570	34.525	11,237,616
2022-12-15	32.190	35.400	31.610	35.300	35.254	22,379,512
2022-12-14	29.610	32.260	29.130	32.260	32.218	8,215,252
2022-12-13	30.350	30.580	29.080	29.330	29.292	7,142,925
2022-12-12	28.600	31.200	28.220	30.780	30.740	15,903,566
2022-12-09	28.310	29.130	27.980	28.550	28.513	4,439,949
2022-12-08	28.430	29.350	28.180	28.430	28.393	4,889,432
2022-12-07	28.750	29.650	28.330	28.540	28.503	4,956,728
2022-12-06	29.000	29.440	28.180	28.920	28.883	6,423,885
2022-12-05	29.650	29.750	28.950	29.180	29.142	4,441,844
2022-12-02	30.900	31.160	29.580	29.620	29.582	6,387,836
2022-12-01	29.480	31.750	29.290	30.730	30.690	8,806,822
2022-11-30	29.010	29.560	28.300	29.210	29.172	4,897,378
2022-11-29	30.140	30.270	28.800	29.180	29.142	6,983,351
2022-11-28	29.500	30.200	29.080	30.060	30.021	4,920,700
2022-11-25	30.830	30.900	29.330	29.700	29.662	7,822,000
2022-11-24	30.960	31.790	30.660	30.800	30.760	5,020,774
2022-11-23	31.350	31.410	29.960	30.960	30.920	6,740,514
2022-11-22	32.460	32.460	31.050	31.340	31.300	9,172,392
2022-11-21	31.100	33.200	30.450	32.610	32.568	10,547,616
2022-11-18	31.100	32.420	30.010	31.090	31.050	9,001,732
2022-11-17	30.900	30.930	30.000	30.760	30.720	3,938,100
2022-11-16	31.110	31.830	30.900	31.130	31.090	4,844,279
2022-11-15	29.950	31.400	29.660	31.320	31.280	7,639,294
2022-11-14	30.750	31.320	29.920	30.280	30.241	6,453,869
2022-11-11	32.230	32.480	30.820	31.030	30.990	7,150,964
2022-11-10	32.500	32.740	31.440	31.680	31.639	6,787,659
2022-11-09	32.270	33.100	30.790	32.830	32.788	11,504,007
2022-11-08	33.740	33.750	32.500	33.310	33.267	6,080,973
2022-11-07	33.550	34.440	32.790	33.690	33.647	9,290,013

← NewerPage 16 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.