Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.760	11.200	10.750	11.180	8.324	16,040,843
2024-04-25	10.890	10.970	10.740	10.830	8.063	8,474,245
2024-04-24	10.700	10.930	10.650	10.930	8.138	8,835,212
2024-04-23	10.950	10.990	10.590	10.670	7.944	12,781,234
2024-04-22	11.170	11.280	10.880	10.920	8.130	11,780,341
2024-04-19	11.280	11.330	11.120	11.200	8.339	10,638,946
2024-04-18	11.050	11.520	11.010	11.320	8.428	20,082,554
2024-04-17	10.610	11.090	10.600	11.090	8.257	15,737,759
2024-04-16	10.910	11.030	10.460	10.480	7.802	15,579,058
2024-04-15	11.050	11.180	10.760	11.000	8.190	13,887,129
2024-04-12	11.130	11.270	11.090	11.120	8.279	8,504,600
2024-04-11	10.950	11.350	10.910	11.140	8.294	12,246,455
2024-04-10	11.190	11.220	10.970	11.030	8.212	10,424,082
2024-04-09	11.120	11.360	11.050	11.190	8.331	16,237,300
2024-04-08	11.490	11.490	11.000	11.150	8.301	20,959,064
2024-04-03	11.680	11.700	11.370	11.510	8.569	13,849,644
2024-04-02	11.880	11.950	11.620	11.730	8.733	14,743,274
2024-04-01	11.840	11.990	11.640	11.940	8.889	18,659,634
2024-03-29	11.470	11.850	11.250	11.850	8.823	14,455,979
2024-03-28	11.420	11.710	11.030	11.500	8.562	31,466,734
2024-03-27	12.270	12.290	11.750	11.800	8.785	11,292,231
2024-03-26	12.390	12.430	12.060	12.270	9.135	14,597,658
2024-03-25	12.600	12.810	12.410	12.430	9.254	9,391,761
2024-03-22	12.890	12.930	12.600	12.680	9.440	12,300,194
2024-03-21	12.700	13.020	12.610	12.870	9.582	15,300,814
2024-03-20	12.550	12.750	12.400	12.690	9.448	12,012,837
2024-03-19	12.850	12.900	12.560	12.590	9.373	11,980,572
2024-03-18	12.500	12.910	12.410	12.850	9.567	17,706,301
2024-03-15	12.350	12.470	12.220	12.470	9.284	10,724,933
2024-03-14	12.350	12.660	12.260	12.400	9.232	19,190,137
2024-03-13	12.450	12.530	12.280	12.340	9.187	12,944,665
2024-03-12	12.530	12.580	12.380	12.450	9.269	11,226,866
2024-03-11	12.500	12.590	12.360	12.530	9.329	14,383,582
2024-03-08	12.310	12.680	12.300	12.550	9.344	14,410,377
2024-03-07	12.230	12.610	12.170	12.380	9.217	22,496,501
2024-03-06	12.120	12.340	12.070	12.170	9.061	11,820,513
2024-03-05	12.190	12.220	11.980	12.120	9.024	14,372,497
2024-03-04	12.190	12.260	11.930	12.230	9.105	23,066,265
2024-03-01	12.800	12.800	12.170	12.260	9.128	46,009,795
2024-02-29	11.570	12.680	11.510	12.650	9.418	34,206,694
2024-02-28	11.790	12.190	11.550	11.550	8.599	24,829,512
2024-02-27	11.410	11.770	11.370	11.770	8.763	13,127,335
2024-02-26	11.530	11.680	11.400	11.500	8.562	17,494,539
2024-02-23	11.310	11.480	11.120	11.430	8.510	12,950,592
2024-02-22	11.060	11.340	10.990	11.290	8.406	12,004,094
2024-02-21	10.980	11.400	10.850	11.040	8.219	20,559,357
2024-02-20	10.970	11.090	10.720	11.050	8.227	14,411,282
2024-02-19	10.860	11.110	10.760	11.000	8.190	17,919,262
2024-02-08	10.240	10.940	10.140	10.750	8.004	23,757,069
2024-02-07	9.880	10.560	9.850	10.250	7.631	26,373,430
2024-02-06	9.050	9.970	8.910	9.770	7.274	28,951,295
2024-02-05	9.790	9.840	8.830	9.060	6.745	24,489,704
2024-02-02	10.450	10.510	9.460	9.790	7.289	21,771,133
2024-02-01	10.370	10.630	10.290	10.370	7.721	12,458,503
2024-01-31	11.080	11.110	10.320	10.450	7.780	19,201,650
2024-01-30	11.240	11.390	10.970	10.980	8.175	15,702,585
2024-01-29	12.100	12.240	11.010	11.240	8.368	29,110,213
2024-01-26	12.300	12.470	12.170	12.200	9.083	8,904,916
2024-01-25	11.990	12.370	11.860	12.360	9.202	12,468,088
2024-01-24	11.840	12.220	11.520	11.980	8.919	10,649,420

← NewerPage 11 of 21 · 1,212 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.