Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.100	34.150	32.100	33.550	33.507	16,751,995
2022-11-03	31.990	32.410	31.150	31.990	31.949	17,845,656
2022-11-02	29.050	31.850	28.700	31.850	31.809	11,961,454
2022-11-01	27.900	29.120	27.450	28.950	28.913	10,753,457
2022-10-31	27.710	28.630	27.410	27.720	27.684	9,660,624
2022-10-28	28.000	29.350	27.410	27.460	27.425	21,250,264
2022-10-27	30.060	31.060	27.360	27.370	27.335	19,146,863
2022-10-26	30.040	31.180	29.430	30.400	30.361	11,555,900
2022-10-25	28.910	30.830	28.510	30.280	30.241	9,727,760
2022-10-24	29.410	30.590	28.700	29.410	29.372	8,766,510
2022-10-21	29.000	29.840	28.750	29.210	29.172	5,731,671
2022-10-20	29.160	30.180	28.500	29.260	29.222	10,195,832
2022-10-19	29.850	30.600	29.310	29.440	29.402	8,493,081
2022-10-18	31.250	31.460	29.510	30.010	29.971	11,891,470
2022-10-17	30.530	31.430	29.700	31.210	31.170	10,797,830
2022-10-14	29.830	31.350	29.080	30.530	30.491	10,910,520
2022-10-13	31.410	31.950	29.330	29.500	29.462	11,834,993
2022-10-12	31.140	31.680	29.780	31.580	31.539	6,845,549
2022-10-11	30.700	31.400	29.380	30.650	30.610	8,564,507
2022-10-10	30.770	31.880	29.590	30.160	30.121	16,886,124
2022-09-30	33.800	34.220	32.280	32.380	32.338	5,872,517
2022-09-29	33.850	34.420	32.200	33.930	33.886	8,154,907
2022-09-28	35.790	36.000	33.080	33.390	33.347	11,595,622
2022-09-27	38.600	38.840	35.120	35.780	35.734	13,549,842
2022-09-26	37.410	39.610	37.060	38.290	38.241	8,362,376
2022-09-23	41.440	41.540	37.390	37.900	37.851	9,893,800
2022-09-22	39.860	43.190	38.110	41.330	41.277	9,714,835
2022-09-21	38.780	41.820	38.780	39.780	39.729	10,026,713
2022-09-20	38.150	40.430	38.040	39.020	38.970	7,526,861
2022-09-19	38.200	39.480	37.320	37.980	37.931	5,022,451
2022-09-16	39.050	40.760	38.300	38.480	38.430	6,219,598
2022-09-15	43.160	43.170	38.880	39.450	39.399	7,723,271
2022-09-14	43.220	44.780	42.000	42.460	42.405	6,601,455
2022-09-13	43.330	44.560	40.710	44.000	43.943	7,594,609
2022-09-09	43.780	44.010	42.000	43.650	43.594	6,461,281
2022-09-08	46.600	47.750	43.110	44.500	44.443	14,490,549
2022-09-07	44.030	48.770	44.010	47.900	47.838	10,615,362
2022-09-06	42.060	45.500	40.610	44.820	44.762	10,878,045
2022-09-05	43.620	44.740	40.960	41.600	41.546	9,896,800
2022-09-02	42.000	45.760	39.790	43.920	43.863	10,421,560
2022-09-01	39.880	42.240	39.880	41.600	41.546	6,322,690
2022-08-31	43.840	43.840	39.380	39.840	39.789	12,844,011
2022-08-30	45.410	46.200	42.040	43.750	43.694	8,334,170
2022-08-29	42.800	45.960	42.220	44.580	44.522	9,071,788
2022-08-26	47.470	49.110	43.770	43.770	43.714	9,559,433
2022-08-25	45.200	49.800	45.200	48.630	48.567	12,331,015
2022-08-24	52.580	52.830	47.250	47.250	47.189	8,569,481
2022-08-23	49.230	52.500	49.210	52.500	52.432	7,200,292
2022-08-22	51.300	53.480	48.950	51.400	51.334	9,334,087
2022-08-19	51.660	54.300	49.550	51.990	51.923	10,367,959
2022-08-18	45.970	51.700	45.010	51.700	51.633	14,096,382
2022-08-17	46.000	49.650	44.710	47.000	46.939	11,503,998
2022-08-16	42.740	47.000	41.760	47.000	46.939	13,490,931
2022-08-15	40.010	43.400	39.000	42.730	42.675	12,775,414
2022-08-12	44.450	48.000	40.510	41.500	41.446	16,317,121
2022-08-11	47.740	48.200	42.970	44.990	44.932	14,532,718
2022-08-10	41.410	47.740	41.410	47.740	47.678	15,265,452
2022-08-09	42.400	46.720	42.340	43.400	43.344	19,279,520
2022-08-08	38.500	42.470	38.280	42.470	42.415	14,434,617
2022-08-05	39.450	40.600	37.310	38.610	38.560	17,931,576

← NewerPage 17 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.