Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.680	20.370	19.680	20.340	20.219	2,675,700
2022-02-08	19.960	20.070	19.160	19.660	19.543	2,656,640
2022-02-07	20.620	20.990	19.630	19.980	19.862	4,476,655
2022-01-28	19.910	20.830	19.580	20.460	20.339	3,147,516
2022-01-27	20.650	20.660	19.710	19.910	19.792	2,395,092
2022-01-26	20.580	21.070	20.180	20.500	20.378	1,600,100
2022-01-25	21.240	21.410	20.570	20.610	20.488	2,764,218
2022-01-24	20.780	21.670	20.780	21.180	21.054	2,978,041
2022-01-21	21.420	21.580	20.690	20.740	20.617	4,697,084
2022-01-20	22.350	22.380	21.450	21.590	21.462	4,642,153
2022-01-19	22.980	22.980	22.010	22.230	22.098	3,363,200
2022-01-18	22.680	23.160	22.340	22.970	22.834	3,138,806
2022-01-17	22.850	23.450	22.390	22.680	22.546	4,287,213
2022-01-14	21.700	23.410	21.600	22.820	22.685	5,837,276
2022-01-13	22.070	22.190	21.620	21.700	21.571	3,157,227
2022-01-12	21.160	22.300	21.130	22.200	22.068	3,624,319
2022-01-11	20.910	21.780	20.810	21.270	21.144	3,290,381
2022-01-10	21.360	21.770	20.660	20.920	20.796	4,713,336
2022-01-07	22.120	22.660	21.180	21.360	21.233	4,214,561
2022-01-06	21.040	22.600	21.040	22.230	22.098	5,515,438
2022-01-05	22.150	22.210	21.010	21.190	21.064	4,929,449
2022-01-04	23.590	23.680	21.660	22.000	21.870	8,301,856
2021-12-31	24.000	24.370	23.430	23.710	23.569	5,645,429
2021-12-30	22.810	24.590	22.670	24.430	24.285	9,380,156
2021-12-29	22.410	23.360	22.080	23.010	22.874	5,181,383
2021-12-28	22.400	22.900	22.140	22.400	22.267	4,033,777
2021-12-27	23.040	23.040	21.920	22.270	22.138	6,496,902
2021-12-24	22.670	23.460	22.580	23.180	23.043	7,961,570
2021-12-23	22.790	23.070	21.860	22.650	22.516	7,346,262
2021-12-22	22.390	23.510	21.950	22.920	22.784	11,676,499
2021-12-21	22.160	22.460	21.770	22.370	22.237	4,972,619
2021-12-20	22.270	22.350	21.820	21.960	21.830	6,428,284
2021-12-17	23.360	23.490	22.500	22.540	22.406	6,678,216
2021-12-16	23.650	24.140	23.170	23.360	23.222	6,022,489
2021-12-15	23.630	24.380	23.510	23.650	23.510	7,716,173
2021-12-14	23.710	23.950	23.310	23.640	23.500	5,420,979
2021-12-13	24.020	24.280	23.350	23.860	23.719	5,989,552
2021-12-10	24.150	24.400	23.750	24.020	23.878	5,246,911
2021-12-09	25.010	25.120	24.000	24.150	24.007	8,327,555
2021-12-08	24.710	25.000	24.000	24.860	24.713	9,029,232
2021-12-07	25.000	26.000	24.360	24.780	24.633	13,004,524
2021-12-06	25.400	25.950	24.800	25.260	25.110	8,808,866
2021-12-03	26.760	26.860	25.240	25.500	25.349	14,140,404
2021-12-02	26.490	27.710	25.900	26.550	26.393	15,874,761
2021-12-01	27.780	28.310	26.460	27.000	26.840	22,509,772
2021-11-30	24.860	26.490	24.080	26.490	26.333	20,806,283
2021-11-29	22.220	24.650	22.020	24.080	23.937	14,073,541
2021-11-26	22.320	22.700	21.000	22.550	22.416	14,785,801
2021-11-25	24.170	24.450	21.500	21.910	21.780	19,967,398
2021-11-24	21.200	23.330	21.180	23.330	23.192	9,731,525
2021-11-23	20.200	21.850	19.810	21.210	21.084	19,040,104
2021-11-22	20.560	20.570	19.110	19.860	19.742	12,541,277
2021-11-19	20.720	21.630	19.610	20.570	20.448	13,620,730
2021-11-18	20.490	21.810	20.150	20.660	20.538	18,924,141
2021-11-17	18.900	20.760	18.900	20.760	20.637	14,917,010
2021-11-16	17.720	18.900	17.530	18.870	18.758	10,085,938
2021-11-15	17.300	17.790	17.250	17.570	17.466	3,840,267
2021-11-12	17.020	17.460	17.000	17.110	17.009	4,353,764
2021-11-11	16.910	17.210	16.750	17.070	16.969	1,923,064
2021-11-10	16.970	17.020	16.730	17.010	16.909	2,283,362

← NewerPage 20 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.