Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.800	13.960	12.670	12.940	9.634	41,008,776
2023-10-27	13.530	14.210	13.530	14.050	10.460	10,231,521
2023-10-26	13.430	13.720	13.350	13.530	10.073	8,039,592
2023-10-25	13.500	13.760	13.500	13.550	10.088	5,425,033
2023-10-24	13.140	13.660	13.090	13.410	9.984	5,964,934
2023-10-23	13.450	13.500	13.090	13.150	9.790	6,311,115
2023-10-20	13.450	13.680	13.380	13.420	9.991	5,789,349
2023-10-19	13.510	13.710	13.480	13.530	10.073	6,805,479
2023-10-18	13.870	13.870	13.620	13.650	10.163	5,613,205
2023-10-17	13.890	14.020	13.760	13.900	10.349	6,289,034
2023-10-16	14.270	14.320	13.790	13.900	10.349	11,377,966
2023-10-13	14.490	14.540	14.180	14.270	10.624	6,039,946
2023-10-12	14.500	14.630	14.450	14.570	10.848	6,683,552
2023-10-11	14.790	15.120	14.430	14.480	10.781	8,181,238
2023-10-10	15.090	15.210	14.650	14.680	10.929	11,004,732
2023-10-09	14.710	15.230	14.710	15.180	11.302	15,854,706
2023-09-28	14.720	14.870	14.590	14.810	11.026	6,747,031
2023-09-27	14.300	14.880	14.280	14.700	10.944	13,258,440
2023-09-26	14.300	14.470	14.220	14.300	10.647	6,559,974
2023-09-25	14.390	14.390	14.180	14.280	10.632	5,527,665
2023-09-22	14.170	14.380	14.050	14.350	10.684	7,050,108
2023-09-21	14.230	14.300	14.080	14.110	10.505	7,381,036
2023-09-20	14.230	14.420	14.170	14.210	10.580	6,351,976
2023-09-19	14.500	14.500	14.230	14.290	10.639	5,140,175
2023-09-18	14.500	14.670	14.370	14.420	10.736	7,836,743
2023-09-15	14.670	14.720	14.410	14.490	10.788	9,125,170
2023-09-14	14.660	14.810	14.640	14.720	10.959	6,624,993
2023-09-13	14.820	15.100	14.610	14.770	10.996	7,665,846
2023-09-12	14.900	14.960	14.820	14.930	11.116	9,791,368
2023-09-11	14.730	15.070	14.730	14.940	11.123	14,453,406
2023-09-08	14.820	15.010	14.720	14.720	10.959	10,327,720
2023-09-07	15.050	15.130	14.900	14.910	11.101	8,282,761
2023-09-06	14.930	15.280	14.830	15.050	11.205	17,805,143
2023-09-05	14.910	15.070	14.730	15.030	11.190	26,474,091
2023-09-04	16.690	16.770	14.910	14.950	11.130	46,021,006
2023-09-01	16.610	16.650	16.200	16.570	12.337	11,371,959
2023-08-31	17.260	17.270	16.510	16.550	12.322	11,453,371
2023-08-30	16.800	17.280	16.710	17.030	12.679	11,762,149
2023-08-29	15.880	16.900	15.880	16.820	12.523	11,976,924
2023-08-28	16.540	16.790	15.950	15.960	11.882	11,415,493
2023-08-25	16.300	16.300	15.760	15.890	11.830	8,551,497
2023-08-24	16.140	16.360	15.910	16.210	12.069	9,535,597
2023-08-23	16.250	16.480	16.080	16.140	12.016	8,829,516
2023-08-22	16.220	16.370	15.990	16.270	12.113	8,961,358
2023-08-21	16.210	16.500	16.110	16.210	12.069	8,019,948
2023-08-18	16.740	16.800	16.230	16.250	12.098	4,975,839
2023-08-17	16.330	16.730	16.200	16.680	12.419	7,701,066
2023-08-16	16.750	16.750	16.260	16.290	12.128	6,694,911
2023-08-15	16.890	16.970	16.490	16.680	12.419	6,900,088
2023-08-14	16.500	16.930	16.420	16.880	12.567	9,609,654
2023-08-11	17.100	17.100	16.530	16.530	12.307	9,794,007
2023-08-10	17.100	17.190	16.950	17.030	12.679	5,374,785
2023-08-09	17.110	17.220	16.900	17.050	12.694	10,088,520
2023-08-08	17.150	17.290	16.980	17.180	12.791	8,507,655
2023-08-07	17.300	17.310	16.990	17.090	12.724	9,111,749
2023-08-04	17.240	17.320	16.900	17.220	12.821	12,194,392
2023-08-03	17.350	17.560	17.130	17.230	12.828	9,091,325
2023-08-02	17.390	17.560	17.240	17.390	12.947	10,959,093
2023-08-01	17.380	17.570	17.020	17.490	13.022	15,804,293
2023-07-31	17.040	17.430	16.920	17.330	12.902	16,844,161

← NewerPage 13 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.