Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.730	12.750	12.510	12.630	9.282	9,406,368
2023-02-01	12.380	12.750	12.300	12.650	9.297	16,710,142
2023-01-31	12.030	12.380	12.010	12.300	9.040	13,446,577
2023-01-30	12.070	12.190	11.970	11.990	8.812	10,186,280
2023-01-20	11.930	11.990	11.760	11.930	8.768	8,769,033
2023-01-19	11.900	11.960	11.660	11.950	8.782	7,998,335
2023-01-18	11.860	11.980	11.790	11.880	8.731	6,847,789
2023-01-17	11.860	11.950	11.780	11.840	8.702	5,730,645
2023-01-16	11.820	11.950	11.740	11.770	8.650	8,101,978
2023-01-13	12.000	12.050	11.770	11.820	8.687	7,131,662
2023-01-12	12.070	12.140	11.910	11.960	8.790	6,301,552
2023-01-11	11.850	12.210	11.800	12.070	8.871	12,954,409
2023-01-10	11.730	12.020	11.720	11.870	8.724	12,176,284
2023-01-09	11.400	11.870	11.400	11.820	8.687	14,949,203
2023-01-06	11.440	11.660	11.360	11.400	8.378	7,751,165
2023-01-05	11.320	11.540	11.260	11.500	8.452	8,223,420
2023-01-04	11.440	11.520	11.140	11.300	8.305	11,015,222
2023-01-03	11.030	11.500	10.910	11.410	8.385	13,709,636
2022-12-30	10.950	11.120	10.830	11.100	8.158	8,842,892
2022-12-29	10.980	11.050	10.810	10.850	7.974	5,505,806
2022-12-28	11.110	11.160	10.930	10.990	8.077	5,400,532
2022-12-27	11.000	11.230	10.890	11.180	8.216	7,321,252
2022-12-26	10.770	11.030	10.730	11.010	8.092	7,390,822
2022-12-23	10.710	10.910	10.700	10.760	7.908	4,713,462
2022-12-22	11.080	11.140	10.810	10.900	8.011	8,032,141
2022-12-21	11.040	11.250	10.930	11.050	8.121	6,587,224
2022-12-20	11.030	11.280	10.990	11.100	8.158	7,387,268
2022-12-19	11.600	11.640	10.910	10.990	8.077	10,218,306
2022-12-16	11.450	11.730	11.330	11.580	8.510	12,504,371
2022-12-15	11.200	11.530	11.090	11.450	8.415	8,573,271
2022-12-14	11.210	11.330	11.070	11.110	8.165	5,647,228
2022-12-13	11.370	11.420	11.160	11.210	8.239	5,965,722
2022-12-12	11.450	11.460	11.190	11.370	8.356	7,366,080
2022-12-09	11.400	11.670	11.400	11.480	8.437	8,229,306
2022-12-08	11.560	11.630	11.410	11.420	8.393	5,879,463
2022-12-07	11.500	11.720	11.500	11.640	8.555	6,056,403
2022-12-06	11.750	11.830	11.580	11.690	8.591	7,442,539
2022-12-05	11.980	11.990	11.750	11.830	8.694	8,889,925
2022-12-02	12.070	12.100	11.880	11.900	8.746	6,222,803
2022-12-01	11.960	12.150	11.870	12.070	8.871	7,391,779
2022-11-30	11.910	12.050	11.800	11.840	8.702	8,003,096
2022-11-29	11.690	12.080	11.660	11.940	8.775	8,352,314
2022-11-28	11.830	11.880	11.520	11.680	8.584	8,239,242
2022-11-25	12.240	12.240	11.700	11.890	8.738	7,667,195
2022-11-24	12.250	12.310	12.100	12.210	8.973	5,595,974
2022-11-23	11.950	12.240	11.850	12.170	8.944	8,838,469
2022-11-22	12.280	12.290	11.850	11.910	8.753	12,251,974
2022-11-21	12.110	12.330	12.110	12.290	9.032	6,802,166
2022-11-18	12.400	12.500	12.200	12.200	8.966	8,830,305
2022-11-17	12.400	12.470	12.220	12.420	9.128	8,006,973
2022-11-16	12.530	12.580	12.310	12.430	9.135	8,665,152
2022-11-15	12.420	12.580	12.280	12.490	9.179	13,042,389
2022-11-14	12.670	12.690	12.250	12.350	9.076	12,788,934
2022-11-11	12.930	13.030	12.600	12.620	9.275	15,175,088
2022-11-10	13.000	13.030	12.680	12.750	9.370	15,143,385
2022-11-09	12.610	13.160	12.600	13.010	9.561	27,644,433
2022-11-08	12.600	12.750	12.550	12.690	9.326	11,836,953
2022-11-07	12.550	12.850	12.480	12.670	9.312	20,227,636
2022-11-04	12.090	12.790	12.090	12.650	9.297	32,057,356
2022-11-03	12.500	12.800	12.120	12.180	8.951	30,911,484

← NewerPage 16 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.