Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.400	14.040	13.320	13.480	13.400	3,593,710
2022-05-10	12.890	13.450	12.750	13.250	13.171	2,540,260
2022-05-09	13.010	13.250	12.950	12.990	12.913	1,488,300
2022-05-06	12.850	13.280	12.830	13.270	13.191	1,707,689
2022-05-05	12.850	13.480	12.570	13.230	13.152	3,547,029
2022-04-29	12.860	13.100	12.450	12.880	12.804	4,550,691
2022-04-28	12.740	13.200	12.490	12.980	12.903	2,663,300
2022-04-27	12.000	13.010	11.780	12.770	12.694	3,509,213
2022-04-26	12.790	12.870	12.000	12.230	12.158	2,721,200
2022-04-25	13.700	13.700	12.630	12.880	12.804	5,112,521
2022-04-22	13.840	14.250	13.800	14.030	13.947	3,362,591
2022-04-21	14.930	15.180	13.800	13.860	13.778	4,359,218
2022-04-20	14.580	15.190	14.100	14.930	14.842	4,878,522
2022-04-19	14.740	15.140	14.350	14.450	14.364	2,649,415
2022-04-18	14.080	14.880	13.680	14.830	14.742	2,931,900
2022-04-15	13.920	14.300	13.480	14.150	14.066	3,750,413
2022-04-14	14.240	14.420	13.960	14.000	13.917	2,018,404
2022-04-13	14.280	14.490	14.050	14.210	14.126	1,985,608
2022-04-12	13.920	14.450	13.920	14.430	14.344	1,819,363
2022-04-11	14.700	14.750	13.900	14.010	13.927	2,676,600
2022-04-08	14.820	15.090	14.660	14.820	14.732	1,839,890
2022-04-07	15.310	15.320	14.810	14.810	14.722	2,085,191
2022-04-06	15.910	15.910	15.130	15.220	15.130	4,330,900
2022-04-01	16.050	16.140	15.760	15.910	15.816	2,085,800
2022-03-31	16.540	16.540	16.080	16.200	16.104	1,541,114
2022-03-30	16.200	16.550	16.090	16.520	16.422	1,736,443
2022-03-29	16.200	16.450	15.900	16.000	15.905	1,606,500
2022-03-28	16.100	16.340	15.820	16.060	15.965	1,744,200
2022-03-25	17.000	17.010	16.280	16.390	16.293	2,360,450
2022-03-24	17.060	17.250	16.660	16.860	16.760	2,233,214
2022-03-23	17.000	17.390	16.860	17.110	17.009	4,168,744
2022-03-22	17.040	17.240	16.700	16.900	16.800	1,900,423
2022-03-21	16.950	17.180	16.840	17.040	16.939	2,265,104
2022-03-18	16.960	17.130	16.660	16.950	16.850	1,943,980
2022-03-17	16.820	17.190	16.750	16.970	16.869	2,473,820
2022-03-16	16.480	16.850	15.800	16.760	16.661	3,647,600
2022-03-15	16.980	17.120	16.230	16.230	16.134	3,046,951
2022-03-14	17.520	17.520	17.000	17.000	16.899	2,091,860
2022-03-11	17.280	17.820	17.030	17.690	17.585	1,906,600
2022-03-10	17.870	18.350	17.500	17.580	17.476	2,567,951
2022-03-09	17.570	17.640	16.630	17.470	17.366	3,346,374
2022-03-08	17.850	18.000	17.410	17.410	17.307	1,827,184
2022-03-07	18.300	18.440	17.680	17.810	17.704	1,971,049
2022-03-04	18.610	18.690	18.190	18.260	18.152	1,646,518
2022-03-03	18.930	18.930	18.560	18.590	18.480	1,577,470
2022-03-02	19.300	19.400	18.830	18.890	18.778	2,490,530
2022-03-01	19.610	19.790	19.200	19.410	19.295	1,711,280
2022-02-28	19.690	19.800	19.250	19.610	19.494	1,834,970
2022-02-25	19.350	19.890	19.310	19.680	19.563	1,921,471
2022-02-24	19.680	20.200	18.940	19.250	19.136	2,793,687
2022-02-23	19.060	19.930	18.860	19.680	19.563	2,693,450
2022-02-22	19.240	19.280	18.620	19.060	18.947	1,864,204
2022-02-21	19.280	19.380	18.840	19.190	19.076	1,795,642
2022-02-18	19.000	19.490	18.740	19.310	19.196	1,780,400
2022-02-17	18.880	19.420	18.850	19.180	19.066	1,844,490
2022-02-16	19.050	19.580	18.720	18.990	18.877	3,226,180
2022-02-15	18.640	19.160	18.220	18.960	18.848	3,154,100
2022-02-14	18.410	18.700	18.210	18.520	18.410	2,746,700
2022-02-11	19.140	19.300	18.480	18.590	18.480	3,312,200
2022-02-10	20.010	20.100	19.000	19.320	19.205	4,566,655

← NewerPage 19 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.