Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.600	11.910	11.510	11.820	8.800	11,776,900
2024-01-22	12.560	12.600	11.530	11.640	8.666	10,949,134
2024-01-19	12.800	12.900	12.540	12.580	9.366	7,208,006
2024-01-18	13.150	13.160	12.340	12.880	9.589	17,164,140
2024-01-17	13.540	13.600	13.200	13.210	9.835	8,301,940
2024-01-16	13.450	13.700	13.280	13.600	10.125	11,602,630
2024-01-15	13.160	13.650	13.080	13.450	10.014	9,973,316
2024-01-12	13.220	13.800	13.120	13.290	9.895	11,388,720
2024-01-11	12.950	13.210	12.950	13.110	9.761	7,307,300
2024-01-10	13.270	13.320	12.950	12.990	9.671	6,186,867
2024-01-09	13.030	13.360	12.960	13.250	9.865	7,027,930
2024-01-08	13.460	13.480	12.970	13.000	9.679	9,388,017
2024-01-05	13.840	13.920	13.480	13.530	10.073	7,650,241
2024-01-04	13.900	14.020	13.750	13.800	10.274	8,820,536
2024-01-03	13.770	14.050	13.550	13.900	10.349	11,836,251
2024-01-02	13.610	13.970	13.500	13.780	10.259	13,068,383
2023-12-29	13.400	13.580	13.310	13.570	10.103	8,045,570
2023-12-28	12.880	13.460	12.680	13.380	9.962	12,260,186
2023-12-27	12.730	12.990	12.710	12.930	9.627	6,347,290
2023-12-26	13.160	13.180	12.670	12.740	9.485	11,496,969
2023-12-25	13.090	13.230	13.020	13.130	9.775	5,143,710
2023-12-22	13.190	13.400	13.040	13.170	9.805	8,397,905
2023-12-21	13.070	13.270	13.000	13.200	9.828	7,258,110
2023-12-20	13.310	13.610	13.170	13.180	9.813	6,123,780
2023-12-19	13.260	13.380	13.200	13.340	9.932	4,799,863
2023-12-18	13.530	13.530	13.220	13.260	9.872	7,882,377
2023-12-15	13.650	13.760	13.480	13.520	10.066	6,448,650
2023-12-14	13.470	13.890	13.470	13.630	10.148	10,062,510
2023-12-13	13.510	13.720	13.440	13.470	10.029	7,651,811
2023-12-12	13.680	13.680	13.300	13.570	10.103	9,745,946
2023-12-11	13.400	13.770	13.350	13.710	10.207	9,971,075
2023-12-08	13.880	14.070	13.530	13.600	10.125	13,467,750
2023-12-07	13.760	13.930	13.690	13.800	10.274	9,008,404
2023-12-06	13.690	13.880	13.630	13.760	10.245	7,905,812
2023-12-05	13.940	13.970	13.700	13.710	10.207	8,753,040
2023-12-04	14.150	14.180	13.630	13.900	10.349	17,528,940
2023-12-01	14.190	14.250	13.980	14.120	10.513	9,776,301
2023-11-30	14.430	14.430	14.030	14.190	10.565	12,344,608
2023-11-29	14.590	14.830	14.330	14.430	10.743	16,102,533
2023-11-28	14.320	14.670	14.200	14.590	10.862	19,600,456
2023-11-27	13.660	14.480	13.660	14.370	10.699	27,817,684
2023-11-24	13.800	13.800	13.610	13.730	10.222	9,445,200
2023-11-23	13.430	13.890	13.430	13.800	10.274	10,369,716
2023-11-22	13.720	13.810	13.480	13.490	10.043	10,586,007
2023-11-21	13.940	14.010	13.770	13.790	10.267	12,768,779
2023-11-20	14.000	14.090	13.570	13.960	10.393	22,510,026
2023-11-17	13.420	13.900	13.300	13.830	10.297	22,447,726
2023-11-16	13.530	13.690	13.210	13.470	10.029	26,257,257
2023-11-15	12.890	13.860	12.830	13.510	10.058	32,176,596
2023-11-14	12.780	12.870	12.670	12.790	9.522	9,366,389
2023-11-13	12.880	12.960	12.660	12.750	9.493	12,814,635
2023-11-10	12.900	12.920	12.700	12.880	9.589	7,717,550
2023-11-09	12.870	13.040	12.820	12.970	9.656	12,608,819
2023-11-08	12.940	13.000	12.780	12.860	9.574	16,325,688
2023-11-07	12.790	13.040	12.580	12.940	9.634	24,759,930
2023-11-06	12.700	12.830	12.570	12.780	9.515	17,717,705
2023-11-03	12.460	12.770	12.430	12.570	9.359	14,937,690
2023-11-02	12.660	12.700	12.370	12.400	9.232	13,044,328
2023-11-01	12.730	12.890	12.560	12.640	9.411	19,144,704
2023-10-31	12.810	12.910	12.630	12.800	9.530	20,149,857

← NewerPage 12 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.