Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.900	15.060	14.420	14.800	10.877	17,875,787
2023-04-27	14.890	15.090	14.640	14.840	10.906	27,772,889
2023-04-26	14.310	14.970	14.290	14.860	10.921	32,119,415
2023-04-25	14.390	14.570	14.000	14.320	10.524	20,431,395
2023-04-24	14.110	14.610	13.980	14.370	10.561	26,466,241
2023-04-21	14.210	14.460	14.030	14.060	10.333	17,134,449
2023-04-20	14.390	14.530	14.190	14.270	10.487	14,579,324
2023-04-19	14.410	14.550	14.260	14.390	10.576	19,131,951
2023-04-18	14.690	14.810	14.300	14.450	10.620	29,629,293
2023-04-17	14.000	14.720	13.610	14.640	10.759	47,222,520
2023-04-14	13.550	13.990	13.410	13.490	9.914	39,063,765
2023-04-13	13.000	13.720	12.960	13.480	9.907	37,942,905
2023-04-12	12.650	12.970	12.600	12.950	9.517	12,227,913
2023-04-11	12.460	12.880	12.420	12.680	9.319	11,729,966
2023-04-10	12.560	12.600	12.420	12.510	9.194	6,027,522
2023-04-07	12.240	12.620	12.240	12.580	9.245	9,046,722
2023-04-06	12.310	12.320	12.140	12.240	8.996	7,903,074
2023-04-04	12.710	12.790	12.160	12.360	9.084	17,707,184
2023-04-03	12.800	13.060	12.730	12.740	9.363	12,201,280
2023-03-31	12.630	12.860	12.630	12.850	9.444	5,221,013
2023-03-30	12.570	12.730	12.560	12.680	9.319	4,605,614
2023-03-29	12.620	12.850	12.570	12.640	9.289	5,365,843
2023-03-28	12.780	12.780	12.560	12.620	9.275	6,501,587
2023-03-27	12.910	12.990	12.660	12.700	9.334	7,737,059
2023-03-24	12.880	13.020	12.810	12.970	9.532	8,331,082
2023-03-23	13.000	13.000	12.820	12.870	9.459	5,828,373
2023-03-22	12.790	13.020	12.740	12.960	9.525	9,155,209
2023-03-21	12.580	12.850	12.480	12.820	9.422	12,930,316
2023-03-20	12.250	12.600	12.090	12.320	9.054	14,034,143
2023-03-17	12.300	12.460	12.210	12.240	8.996	6,098,474
2023-03-16	12.290	12.510	12.190	12.280	9.025	7,199,303
2023-03-15	12.340	12.420	12.250	12.330	9.062	3,886,793
2023-03-14	12.330	12.430	12.000	12.250	9.003	8,738,653
2023-03-13	12.420	12.440	12.190	12.350	9.076	5,497,962
2023-03-10	12.460	12.640	12.310	12.460	9.157	6,783,271
2023-03-09	12.600	12.700	12.420	12.530	9.209	5,163,809
2023-03-08	12.550	12.630	12.460	12.520	9.201	5,901,374
2023-03-07	12.970	12.980	12.580	12.580	9.245	8,564,790
2023-03-06	12.840	13.050	12.660	12.970	9.532	9,992,698
2023-03-03	12.750	12.970	12.620	12.830	9.429	9,609,823
2023-03-02	12.890	13.150	12.780	12.810	9.414	11,896,657
2023-03-01	12.740	12.880	12.640	12.780	9.392	6,664,291
2023-02-28	12.710	12.860	12.580	12.750	9.370	5,604,492
2023-02-27	12.650	12.900	12.620	12.700	9.334	6,900,355
2023-02-24	12.850	12.900	12.680	12.770	9.385	4,867,034
2023-02-23	12.850	12.960	12.790	12.870	9.459	4,404,795
2023-02-22	12.850	13.090	12.800	12.870	9.459	6,999,850
2023-02-21	12.940	12.990	12.820	12.910	9.488	6,324,890
2023-02-20	12.690	13.160	12.670	12.900	9.481	11,804,995
2023-02-17	12.830	12.970	12.610	12.800	9.407	10,380,142
2023-02-16	13.180	13.220	12.700	12.830	9.429	12,545,802
2023-02-15	13.250	13.560	13.000	13.070	9.605	17,081,517
2023-02-14	12.880	13.280	12.850	13.250	9.738	15,561,634
2023-02-13	12.910	13.040	12.850	12.890	9.473	9,935,679
2023-02-10	12.940	12.990	12.850	12.940	9.510	7,717,486
2023-02-09	12.720	12.990	12.630	12.920	9.495	10,860,674
2023-02-08	12.610	12.770	12.610	12.730	9.356	7,068,163
2023-02-07	12.750	12.780	12.570	12.690	9.326	6,422,646
2023-02-06	12.680	12.830	12.610	12.750	9.370	8,285,966
2023-02-03	12.660	12.770	12.450	12.720	9.348	13,140,916

← NewerPage 15 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.