Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.300	40.650	37.430	40.380	40.328	21,541,849
2022-08-03	41.010	43.630	38.800	39.900	39.849	26,868,567
2022-08-02	36.540	40.780	36.300	40.780	40.727	22,311,432
2022-08-01	36.890	37.070	33.250	37.070	37.022	33,207,534
2022-07-29	33.700	33.700	33.500	33.700	33.657	10,458,686
2022-07-28	30.640	30.640	30.640	30.640	30.600	785,035
2022-07-27	26.070	27.850	26.000	27.850	27.814	6,668,218
2022-07-26	23.050	25.320	22.860	25.320	25.287	18,648,286
2022-07-25	21.890	23.070	21.030	23.020	22.990	19,127,495
2022-07-22	21.710	22.630	21.260	21.630	21.602	6,593,085
2022-07-21	22.000	22.000	20.220	21.700	21.672	8,579,995
2022-07-20	22.200	22.750	21.500	22.020	21.992	11,828,573
2022-07-19	20.600	22.470	20.500	22.440	22.411	11,426,586
2022-07-18	20.000	21.570	19.980	20.750	20.723	6,287,549
2022-07-15	20.040	21.250	19.700	20.290	20.264	6,662,012
2022-07-14	19.050	20.680	19.050	20.120	20.094	10,139,718
2022-07-13	18.920	19.280	18.600	19.160	19.135	5,197,922
2022-07-12	19.460	19.760	18.880	18.960	18.936	6,947,211
2022-07-11	20.200	20.490	18.980	19.460	19.435	7,965,425
2022-07-08	21.600	21.690	20.020	20.280	20.254	8,786,240
2022-07-07	20.880	21.450	20.490	21.340	21.312	8,171,560
2022-07-06	20.990	21.840	20.550	20.850	20.823	11,383,347
2022-07-05	22.950	23.000	21.280	21.500	21.472	15,309,701
2022-07-04	21.510	23.570	21.510	22.950	22.920	18,791,564
2022-07-01	20.700	21.930	20.630	21.530	21.402	8,688,594
2022-06-30	21.330	22.560	20.560	21.230	21.104	16,431,237
2022-06-29	23.200	23.880	21.690	21.690	21.561	17,958,434
2022-06-28	23.880	25.490	23.360	24.100	23.957	22,413,767
2022-06-27	21.420	23.320	20.300	23.320	23.182	21,447,763
2022-06-24	21.800	22.600	20.900	21.200	21.074	22,109,803
2022-06-23	18.410	20.680	18.110	20.680	20.557	19,934,047
2022-06-22	18.450	19.970	17.450	18.800	18.689	28,950,983
2022-06-21	17.240	18.150	16.160	18.150	18.042	18,215,286
2022-06-20	15.740	17.050	15.300	16.500	16.402	7,757,445
2022-06-17	14.520	15.840	14.510	15.690	15.597	4,686,900
2022-06-16	14.510	14.870	14.450	14.680	14.593	2,047,460
2022-06-15	14.700	14.890	14.480	14.550	14.464	2,094,000
2022-06-14	14.920	14.920	14.150	14.620	14.533	2,253,070
2022-06-13	14.690	15.090	14.570	14.900	14.812	1,750,287
2022-06-10	14.630	14.910	14.510	14.750	14.663	1,963,730
2022-06-09	15.330	15.340	14.520	14.640	14.553	3,065,600
2022-06-08	15.690	15.920	15.150	15.330	15.239	3,212,352
2022-06-07	15.700	16.370	15.540	15.760	15.667	5,545,484
2022-06-06	14.760	15.880	14.610	15.730	15.637	4,100,871
2022-06-02	14.490	14.770	14.300	14.750	14.663	1,399,614
2022-06-01	14.220	14.680	14.180	14.500	14.414	1,688,568
2022-05-31	14.070	14.410	13.760	14.320	14.235	2,128,181
2022-05-30	13.990	14.030	13.610	14.030	13.947	1,891,580
2022-05-27	13.810	14.350	13.670	13.700	13.619	2,996,480
2022-05-26	13.730	14.050	13.600	13.830	13.748	1,958,670
2022-05-25	13.650	13.970	13.430	13.730	13.649	1,578,480
2022-05-24	14.300	14.470	13.630	13.630	13.549	2,619,510
2022-05-23	14.380	14.580	14.100	14.300	14.215	1,605,988
2022-05-20	14.290	14.400	14.100	14.390	14.305	1,943,590
2022-05-19	13.790	14.380	13.720	14.120	14.036	2,151,890
2022-05-18	13.780	14.060	13.560	13.980	13.897	2,161,000
2022-05-17	13.730	13.750	13.420	13.670	13.589	1,147,600
2022-05-16	13.900	14.020	13.610	13.730	13.649	1,547,500
2022-05-13	13.620	13.830	13.500	13.750	13.669	2,515,300
2022-05-12	13.500	13.590	13.300	13.530	13.450	1,641,891

← NewerPage 18 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.