Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.040	17.430	16.920	17.330	12.902	16,844,161
2023-07-28	17.000	17.270	16.950	17.050	12.694	11,858,416
2023-07-27	17.310	17.550	17.070	17.100	12.731	12,459,271
2023-07-26	17.650	17.650	17.200	17.320	12.895	14,247,665
2023-07-25	17.820	17.970	17.580	17.630	13.126	14,064,866
2023-07-24	18.220	18.220	17.620	17.800	13.252	22,917,209
2023-07-21	18.280	18.550	18.080	18.330	13.647	19,034,857
2023-07-20	18.250	18.660	18.120	18.250	13.587	24,251,623
2023-07-19	18.250	18.740	17.950	18.240	13.580	42,525,788
2023-07-18	17.200	18.880	17.200	18.560	13.818	63,072,597
2023-07-17	16.440	17.160	16.400	17.160	12.776	40,210,487
2023-07-14	15.810	15.920	15.520	15.600	11.614	10,817,185
2023-07-13	15.880	15.980	15.740	15.900	11.838	8,242,130
2023-07-12	15.710	16.000	15.710	15.880	11.823	9,232,224
2023-07-11	15.430	15.780	15.400	15.770	11.741	6,206,915
2023-07-10	15.530	15.680	15.450	15.510	11.547	4,822,157
2023-07-07	15.540	15.630	15.470	15.560	11.585	5,120,888
2023-07-06	15.690	15.830	15.620	15.630	11.637	5,309,049
2023-07-05	15.750	15.850	15.680	15.720	11.704	5,802,678
2023-07-04	15.760	15.950	15.660	15.800	11.763	6,967,405
2023-07-03	15.760	15.970	15.560	15.710	11.696	13,333,050
2023-06-30	15.490	15.890	15.380	15.760	11.734	16,192,044
2023-06-29	15.300	15.490	15.220	15.380	11.451	9,382,969
2023-06-28	15.320	15.360	15.050	15.290	11.384	9,866,545
2023-06-27	14.710	15.570	14.700	15.530	11.413	18,461,956
2023-06-26	14.850	15.070	14.710	14.750	10.840	5,563,329
2023-06-21	14.850	14.990	14.650	14.820	10.892	6,530,992
2023-06-20	14.770	15.000	14.590	14.910	10.958	7,888,338
2023-06-19	14.780	14.900	14.690	14.720	10.818	7,666,362
2023-06-16	14.640	14.780	14.580	14.680	10.789	5,281,877
2023-06-15	14.260	14.800	14.200	14.660	10.774	7,950,737
2023-06-14	14.170	14.530	14.000	14.260	10.480	7,394,700
2023-06-13	14.060	14.250	14.010	14.150	10.399	5,358,770
2023-06-12	14.320	14.320	13.880	14.060	10.333	6,799,707
2023-06-09	14.260	14.390	14.110	14.320	10.524	4,713,545
2023-06-08	14.400	14.410	14.150	14.200	10.436	6,742,321
2023-06-07	14.610	14.740	14.320	14.380	10.568	6,544,686
2023-06-06	14.660	14.950	14.570	14.680	10.789	9,942,661
2023-06-05	14.740	14.850	14.510	14.620	10.745	5,856,809
2023-06-02	14.450	14.820	14.440	14.710	10.811	7,208,639
2023-06-01	14.320	14.770	14.220	14.480	10.642	9,279,791
2023-05-31	14.630	14.670	14.150	14.320	10.524	11,406,406
2023-05-30	14.490	14.720	14.240	14.710	10.811	8,175,826
2023-05-29	14.520	14.760	14.280	14.490	10.649	9,642,564
2023-05-26	14.320	14.530	14.220	14.500	10.656	6,216,470
2023-05-25	14.160	14.400	14.010	14.370	10.561	11,893,096
2023-05-24	14.310	14.470	14.150	14.160	10.407	9,175,669
2023-05-23	14.380	14.560	14.310	14.390	10.576	6,550,128
2023-05-22	14.530	14.700	14.400	14.440	10.612	8,142,226
2023-05-19	14.800	14.800	14.480	14.570	10.708	9,092,599
2023-05-18	15.150	15.150	14.550	14.730	10.825	15,915,595
2023-05-17	14.830	15.100	14.660	15.100	11.097	9,318,054
2023-05-16	14.930	15.150	14.700	14.800	10.877	11,865,679
2023-05-15	14.600	15.000	14.580	14.880	10.936	11,434,238
2023-05-12	15.100	15.130	14.680	14.750	10.840	11,475,843
2023-05-11	15.050	15.120	14.690	15.060	11.068	14,716,383
2023-05-10	14.350	15.170	14.350	15.010	11.031	23,909,891
2023-05-09	14.510	14.580	14.100	14.400	10.583	13,783,855
2023-05-08	14.310	14.770	14.290	14.390	10.576	17,323,885
2023-05-05	14.590	14.640	14.100	14.300	10.509	16,660,605

← NewerPage 14 of 21 · 1,218 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.