Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	47.500	48.550	45.950	46.520	46.520	12,901,280
2024-10-28	47.790	48.500	47.180	48.320	48.320	9,425,588
2024-10-25	48.100	48.890	46.710	47.990	47.990	13,253,568
2024-10-24	48.300	49.920	47.300	47.440	47.440	14,106,471
2024-10-23	48.000	48.760	47.490	48.090	48.090	13,751,456
2024-10-22	46.480	49.850	45.670	48.650	48.650	20,158,171
2024-10-21	46.090	47.780	45.690	46.470	46.470	20,425,493
2024-10-18	42.180	46.400	41.890	46.400	46.400	19,710,392
2024-10-17	42.170	43.190	41.980	42.180	42.180	10,753,420
2024-10-16	42.490	43.390	41.590	42.040	42.040	12,801,100
2024-10-15	44.440	45.460	43.200	43.320	43.320	13,197,400
2024-10-14	43.430	44.770	41.580	44.690	44.690	17,334,649
2024-10-11	47.930	48.960	44.240	44.240	44.240	15,766,478
2024-10-10	51.820	53.580	49.020	49.160	49.160	15,436,396
2024-10-09	50.000	56.690	48.000	51.600	51.600	22,905,984
2024-10-08	52.500	52.780	48.000	52.000	52.000	20,317,065
2024-09-30	47.000	48.180	43.750	48.000	48.000	21,891,616
2024-09-27	40.520	44.100	40.520	44.100	44.100	9,674,630
2024-09-26	38.050	40.940	37.800	40.760	40.760	21,109,701
2024-09-25	38.210	38.840	37.250	37.290	37.290	12,121,767
2024-09-24	35.020	38.200	34.110	37.990	37.990	13,817,073
2024-09-23	35.430	35.650	34.670	34.850	34.850	5,437,200
2024-09-20	36.250	36.970	35.250	35.700	35.700	6,790,184
2024-09-19	35.100	37.700	34.490	36.650	36.650	11,157,346
2024-09-18	34.800	35.370	34.280	35.080	35.080	3,783,900
2024-09-13	35.790	36.170	34.750	34.790	34.790	5,233,700
2024-09-12	36.230	36.860	35.780	35.990	35.990	6,709,766
2024-09-11	35.900	36.400	35.540	36.270	36.270	5,302,543
2024-09-10	35.420	36.420	34.820	36.050	36.050	7,355,100
2024-09-09	35.000	35.890	34.640	35.360	35.360	6,092,899
2024-09-06	36.300	36.850	35.330	35.370	35.370	7,851,399
2024-09-05	36.170	37.300	36.070	36.340	36.340	9,369,538
2024-09-04	36.290	36.990	35.900	36.190	36.190	9,263,100
2024-09-03	34.300	37.300	34.300	36.350	36.350	12,541,067
2024-09-02	35.590	35.820	34.200	34.260	34.260	8,270,400
2024-08-30	34.550	36.480	34.350	35.820	35.820	14,863,724
2024-08-29	33.010	35.190	32.640	34.570	34.570	16,839,160
2024-08-28	30.900	33.550	30.900	33.550	33.550	14,909,445
2024-08-27	31.510	32.090	30.400	30.500	30.500	8,178,500
2024-08-26	33.000	33.200	31.590	31.630	31.630	7,512,200
2024-08-23	32.470	33.360	32.180	32.590	32.590	8,677,374
2024-08-22	37.250	37.250	33.530	33.530	33.530	16,754,840
2024-08-21	36.550	38.900	36.280	37.250	37.250	15,163,302
2024-08-20	37.050	37.310	35.950	36.550	36.550	7,315,685
2024-08-19	38.470	38.780	36.960	37.050	37.050	10,531,644
2024-08-16	38.040	39.670	38.040	38.460	38.460	16,064,981
2024-08-15	35.620	39.180	35.400	38.510	38.510	21,085,250
2024-08-14	36.020	36.380	35.190	35.620	35.620	6,311,714
2024-08-13	35.840	37.390	35.530	36.280	36.280	8,876,400
2024-08-12	36.280	36.490	35.450	36.000	36.000	4,759,930
2024-08-09	37.960	38.220	36.430	36.510	36.510	6,105,033
2024-08-08	38.310	38.600	36.800	37.550	37.550	8,893,459
2024-08-07	39.740	40.300	38.420	38.630	38.630	9,145,589
2024-08-06	39.880	40.040	38.650	39.620	39.620	9,615,512
2024-08-05	39.580	41.530	38.890	38.890	38.890	13,403,044
2024-08-02	40.710	41.760	39.700	39.920	39.920	15,798,271
2024-08-01	41.110	42.900	40.970	41.990	41.990	23,816,900
2024-07-31	36.400	40.140	35.830	40.140	40.140	15,326,962
2024-07-30	34.600	38.170	34.110	36.490	36.490	14,958,960
2024-07-29	35.050	35.330	34.450	34.700	34.700	2,861,372

← NewerPage 9 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.