Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	63.450	65.110	62.580	64.050	64.050	13,402,340
2025-01-21	61.610	65.500	61.400	64.510	64.510	18,786,825
2025-01-20	61.030	62.500	60.700	61.000	61.000	11,678,700
2025-01-17	60.740	62.580	60.500	60.500	60.500	11,103,184
2025-01-16	62.220	62.680	60.200	61.050	61.050	17,428,882
2025-01-15	60.000	63.260	59.470	61.620	61.620	27,635,737
2025-01-14	53.800	59.510	53.030	59.510	59.510	28,210,729
2025-01-13	52.800	56.970	52.780	54.100	54.100	15,812,000
2025-01-10	53.580	58.000	53.550	53.970	53.970	17,693,558
2025-01-09	50.980	55.330	50.660	54.450	54.450	17,491,152
2025-01-08	50.500	52.910	48.380	51.820	51.820	12,553,107
2025-01-07	49.800	50.520	49.060	50.450	50.450	7,608,117
2025-01-06	49.000	50.500	48.710	49.800	49.800	7,901,100
2025-01-03	52.110	52.250	49.000	49.020	49.020	10,611,750
2025-01-02	53.900	54.560	51.000	52.110	52.110	11,394,100
2024-12-31	56.940	57.600	53.980	54.000	54.000	9,455,695
2024-12-30	57.160	58.450	56.290	56.930	56.930	6,958,520
2024-12-27	60.000	60.100	57.770	57.890	57.890	12,485,420
2024-12-26	59.000	61.600	58.320	60.720	60.720	14,833,472
2024-12-25	59.000	60.390	57.870	59.230	59.230	13,252,639
2024-12-24	57.100	59.990	56.120	59.000	59.000	14,902,345
2024-12-23	58.160	58.340	55.610	56.010	56.010	8,785,100
2024-12-20	55.800	59.490	55.450	58.200	58.200	15,436,940
2024-12-19	55.000	56.500	54.180	56.080	56.080	8,574,890
2024-12-18	54.990	55.950	54.050	55.680	55.680	7,778,631
2024-12-17	56.850	57.790	54.940	55.000	55.000	10,252,977
2024-12-16	57.850	58.200	56.250	57.160	57.160	12,374,309
2024-12-13	61.000	62.660	57.990	58.540	58.540	16,516,928
2024-12-12	60.220	62.830	60.010	61.950	61.950	19,138,816
2024-12-11	63.620	63.620	58.850	61.380	61.380	28,033,580
2024-12-10	59.220	63.810	58.200	63.810	63.810	14,624,835
2024-12-09	59.400	61.920	57.820	58.010	58.010	24,793,753
2024-12-06	59.500	62.010	57.030	60.140	60.140	24,455,987
2024-12-05	59.800	63.500	58.700	60.450	60.450	22,591,284
2024-12-04	56.620	62.830	56.620	60.090	60.090	26,324,459
2024-12-03	56.320	60.870	55.860	58.760	58.760	27,614,979
2024-12-02	55.240	58.920	54.200	57.890	57.890	34,246,910
2024-11-29	50.320	53.740	50.120	53.740	53.740	19,217,308
2024-11-28	50.030	50.250	48.790	48.850	48.850	7,498,406
2024-11-27	48.690	50.550	47.050	50.470	50.470	9,661,400
2024-11-26	51.570	52.500	48.970	49.000	49.000	10,966,933
2024-11-25	51.990	52.980	50.180	52.670	52.670	9,101,371
2024-11-22	55.000	55.740	52.000	52.000	52.000	11,879,093
2024-11-21	55.900	55.900	54.000	55.060	55.060	11,220,991
2024-11-20	54.040	56.900	53.660	56.310	56.310	16,841,794
2024-11-19	51.370	54.110	50.950	54.040	54.040	13,368,752
2024-11-18	52.200	53.590	50.000	50.880	50.880	11,025,441
2024-11-15	55.160	56.400	52.200	52.200	52.200	12,457,916
2024-11-14	55.500	58.000	55.070	55.840	55.840	13,321,219
2024-11-13	56.500	56.500	53.500	55.880	55.880	14,343,766
2024-11-12	58.200	59.090	56.300	57.380	57.380	18,487,659
2024-11-11	52.610	58.440	52.500	57.640	57.640	20,055,628
2024-11-08	52.500	55.700	52.500	53.610	53.610	18,318,669
2024-11-07	53.000	54.190	50.890	52.650	52.650	19,705,764
2024-11-06	52.120	56.740	52.120	54.060	54.060	29,781,539
2024-11-05	51.000	54.310	48.710	51.990	51.990	34,935,876
2024-11-04	46.580	49.930	46.430	49.930	49.930	14,268,560
2024-11-01	46.290	46.790	44.300	45.390	45.390	10,140,030
2024-10-31	46.850	47.480	44.700	46.880	46.880	13,066,226
2024-10-30	46.290	48.110	45.750	46.670	46.670	10,212,741

← NewerPage 8 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.