Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.140	8.390	8.120	8.360	6.289	9,959,628
2024-07-24	8.210	8.310	8.120	8.210	6.176	10,910,694
2024-07-23	8.570	8.600	8.210	8.220	6.184	11,341,135
2024-07-22	8.540	8.630	8.470	8.550	6.432	8,593,455
2024-07-19	8.420	8.610	8.360	8.520	6.409	15,503,822
2024-07-18	8.550	8.550	8.300	8.470	6.372	25,573,823
2024-07-17	8.810	8.830	8.580	8.580	6.454	15,387,989
2024-07-16	8.990	8.990	8.760	8.800	6.620	15,406,820
2024-07-15	9.250	9.280	8.960	8.970	6.748	13,753,758
2024-07-12	9.290	9.310	9.190	9.290	6.988	7,244,835
2024-07-11	9.150	9.300	9.050	9.280	6.981	10,133,760
2024-07-10	9.000	9.100	8.930	9.000	6.770	9,881,905
2024-07-09	8.890	9.100	8.840	9.020	6.785	12,794,080
2024-07-08	9.190	9.360	8.920	8.930	6.718	10,868,140
2024-07-05	9.200	9.330	9.110	9.270	6.973	7,909,915
2024-07-04	9.450	9.510	9.140	9.190	6.913	8,242,650
2024-07-03	9.590	9.590	9.430	9.440	7.101	6,124,170
2024-07-02	9.700	9.720	9.540	9.580	7.207	6,696,560
2024-07-01	9.680	9.760	9.480	9.720	7.312	7,167,361
2024-06-28	9.520	9.780	9.520	9.650	7.259	6,113,074
2024-06-27	9.820	9.900	9.550	9.580	7.207	6,763,344
2024-06-26	9.600	9.870	9.560	9.840	7.402	6,330,675
2024-06-25	9.680	9.880	9.630	9.720	7.237	6,219,590
2024-06-24	10.020	10.060	9.610	9.680	7.207	8,982,220
2024-06-21	10.040	10.170	10.010	10.080	7.505	4,472,910
2024-06-20	10.350	10.400	10.020	10.040	7.475	9,577,656
2024-06-19	10.690	10.770	10.470	10.470	7.795	7,244,074
2024-06-18	10.620	10.750	10.590	10.740	7.996	5,347,940
2024-06-17	10.540	10.790	10.500	10.640	7.922	7,887,081
2024-06-14	10.620	10.660	10.470	10.610	7.899	7,366,060
2024-06-13	10.660	10.720	10.560	10.670	7.944	6,378,346
2024-06-12	10.670	10.730	10.610	10.640	7.922	6,207,890
2024-06-11	10.600	10.730	10.500	10.720	7.981	5,950,561
2024-06-07	10.600	10.680	10.440	10.600	7.892	7,555,190
2024-06-06	10.710	10.800	10.510	10.510	7.825	8,890,729
2024-06-05	10.920	11.010	10.690	10.690	7.959	6,760,520
2024-06-04	10.800	10.970	10.740	10.960	8.160	6,164,984
2024-06-03	11.090	11.110	10.810	10.870	8.093	11,659,843
2024-05-31	11.090	11.170	11.070	11.090	8.257	7,351,555
2024-05-30	11.300	11.400	11.030	11.050	8.227	10,483,460
2024-05-29	11.120	11.330	11.120	11.250	8.376	7,059,390
2024-05-28	11.180	11.300	11.080	11.170	8.316	7,745,920
2024-05-27	11.130	11.190	10.970	11.190	8.331	7,585,370
2024-05-24	11.020	11.230	11.010	11.080	8.249	6,597,370
2024-05-23	11.210	11.230	11.020	11.080	8.249	8,880,732
2024-05-22	11.290	11.320	11.170	11.230	8.361	7,209,930
2024-05-21	11.380	11.430	11.220	11.290	8.406	9,655,612
2024-05-20	11.480	11.520	11.330	11.380	8.473	10,881,585
2024-05-17	11.550	11.550	11.290	11.410	8.495	15,276,158
2024-05-16	11.650	11.730	11.480	11.520	8.577	10,372,904
2024-05-15	11.730	11.880	11.620	11.640	8.666	12,408,739
2024-05-14	11.530	11.850	11.520	11.730	8.733	16,173,505
2024-05-13	11.540	11.710	11.330	11.590	8.629	14,449,169
2024-05-10	11.600	11.600	11.310	11.540	8.592	16,327,561
2024-05-09	11.410	11.670	11.410	11.590	8.629	12,754,430
2024-05-08	11.620	11.660	11.400	11.400	8.487	16,053,507
2024-05-07	11.640	11.720	11.580	11.690	8.703	14,308,971
2024-05-06	11.540	11.720	11.490	11.640	8.666	16,972,716
2024-04-30	11.280	11.530	11.240	11.370	8.465	19,810,762
2024-04-29	11.250	11.430	11.110	11.320	8.428	24,678,249

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1000 CNY
2025-05-29	0.1500 CNY
2025-01-10	0.1000 CNY
2024-06-26	0.1000 CNY
2023-06-28	0.2000 CNY
2022-06-29	0.2000 CNY
2021-07-08	0.0500 CNY
2020-07-16	0.0500 CNY
2019-06-27	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.