Shanghai Moons' Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.320 | 17.400 | 16.320 | 17.050 | 16.949 | 4,090,054 |
| 2021-11-08 | 16.780 | 16.880 | 16.360 | 16.460 | 16.362 | 2,287,900 |
| 2021-11-05 | 16.820 | 17.150 | 16.710 | 16.780 | 16.681 | 1,876,950 |
| 2021-11-04 | 16.540 | 16.900 | 16.400 | 16.840 | 16.740 | 2,081,094 |
| 2021-11-03 | 16.410 | 16.750 | 16.300 | 16.480 | 16.382 | 1,504,676 |
| 2021-11-02 | 17.200 | 17.210 | 16.280 | 16.550 | 16.452 | 2,895,973 |
| 2021-11-01 | 16.830 | 17.170 | 16.500 | 17.000 | 16.899 | 1,956,552 |
| 2021-10-29 | 16.720 | 17.150 | 16.320 | 16.840 | 16.740 | 2,333,356 |
| 2021-10-28 | 17.300 | 17.300 | 16.130 | 16.450 | 16.352 | 4,378,145 |
| 2021-10-27 | 17.470 | 17.480 | 17.000 | 17.390 | 17.287 | 2,207,046 |
| 2021-10-26 | 17.110 | 17.580 | 17.080 | 17.300 | 17.197 | 2,926,013 |
| 2021-10-25 | 17.350 | 17.450 | 16.780 | 17.080 | 16.979 | 3,550,226 |
| 2021-10-22 | 16.160 | 17.450 | 16.160 | 17.350 | 17.247 | 5,443,809 |
| 2021-10-21 | 16.510 | 16.690 | 16.140 | 16.190 | 16.094 | 1,549,473 |
| 2021-10-20 | 16.220 | 16.580 | 16.110 | 16.560 | 16.462 | 1,774,713 |
| 2021-10-19 | 16.140 | 16.280 | 16.050 | 16.210 | 16.114 | 1,304,634 |
| 2021-10-18 | 16.090 | 16.230 | 15.920 | 16.150 | 16.054 | 1,257,248 |
| 2021-10-15 | 15.980 | 16.280 | 15.830 | 16.060 | 15.965 | 1,782,854 |
| 2021-10-14 | 15.680 | 16.340 | 15.590 | 15.920 | 15.826 | 3,511,846 |
← NewerPage 21 of 21 · 1,219 trading days
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.