Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.500	12.800	12.120	12.180	8.951	30,911,484
2022-11-02	11.480	12.100	11.440	11.880	8.731	31,330,167
2022-11-01	11.390	11.560	11.250	11.460	8.422	27,118,577
2022-10-31	10.730	11.570	10.660	11.500	8.452	34,939,399
2022-10-28	11.110	11.110	10.440	10.520	7.731	12,083,566
2022-10-27	11.470	11.650	11.050	11.060	8.128	12,882,832
2022-10-26	11.400	11.560	11.180	11.460	8.422	11,655,632
2022-10-25	11.240	11.450	10.920	11.340	8.334	13,447,657
2022-10-24	11.490	11.720	11.180	11.250	8.268	13,374,397
2022-10-21	11.320	11.530	11.150	11.470	8.430	10,107,635
2022-10-20	11.480	11.610	11.200	11.360	8.349	13,667,830
2022-10-19	11.400	11.850	11.250	11.630	8.547	20,142,105
2022-10-18	11.300	11.580	11.150	11.420	8.393	14,040,795
2022-10-17	11.180	11.250	10.950	11.220	8.246	10,706,333
2022-10-14	10.940	11.260	10.940	11.230	8.253	10,606,865
2022-10-13	10.860	11.000	10.760	10.880	7.996	11,140,400
2022-10-12	10.680	10.870	10.150	10.870	7.989	14,430,076
2022-10-11	10.450	10.770	10.390	10.640	7.820	9,414,316
2022-10-10	10.900	11.120	10.400	10.430	7.665	13,693,117
2022-09-30	10.660	11.070	10.620	10.880	7.996	16,426,371
2022-09-29	10.970	11.000	10.620	10.710	7.871	16,203,084
2022-09-28	11.500	11.600	10.800	10.840	7.967	21,371,746
2022-09-27	11.680	11.730	11.200	11.540	8.481	22,720,995
2022-09-26	11.390	11.950	11.220	11.780	8.657	25,544,629
2022-09-23	11.620	11.830	11.200	11.290	8.297	13,515,710
2022-09-22	11.370	11.790	11.250	11.620	8.540	12,614,604
2022-09-21	11.240	11.650	11.150	11.510	8.459	12,633,288
2022-09-20	11.230	11.530	11.160	11.300	8.305	16,056,734
2022-09-19	11.330	11.500	11.010	11.100	8.158	15,409,802
2022-09-16	11.600	11.860	11.280	11.340	8.334	17,733,751
2022-09-15	12.400	12.400	11.500	11.510	8.459	25,995,639
2022-09-14	12.090	12.560	11.820	12.380	9.098	27,937,711
2022-09-13	12.550	12.640	12.230	12.360	9.084	20,412,089
2022-09-09	12.910	13.030	12.510	12.610	9.267	24,425,646
2022-09-08	12.830	13.410	12.780	12.960	9.525	35,040,856
2022-09-07	12.660	13.190	12.530	12.990	9.547	36,494,948
2022-09-06	12.950	12.950	12.640	12.850	9.444	34,570,298
2022-09-05	12.420	13.300	12.300	13.090	9.620	48,773,272
2022-09-02	12.200	12.560	11.800	12.430	9.135	35,807,634
2022-09-01	12.600	12.750	12.140	12.140	8.922	41,459,454
2022-08-31	12.990	13.450	12.450	12.750	9.370	58,913,219
2022-08-30	13.000	13.800	12.900	13.050	9.591	106,833,491
2022-08-29	12.000	12.620	11.790	12.620	9.275	33,014,641
2022-08-26	11.420	11.740	11.280	11.470	8.430	14,141,049
2022-08-25	11.670	11.840	11.090	11.320	8.319	16,903,968
2022-08-24	12.270	12.280	11.600	11.670	8.577	18,752,867
2022-08-23	11.930	12.420	11.900	12.240	8.996	16,821,210
2022-08-22	11.970	12.060	11.740	11.950	8.782	15,305,917
2022-08-19	12.190	12.360	11.980	12.040	8.848	20,313,897
2022-08-18	11.730	12.680	11.710	12.220	8.981	35,104,670
2022-08-17	11.760	11.850	11.600	11.700	8.599	15,931,266
2022-08-16	11.450	11.820	11.330	11.760	8.643	30,141,573
2022-08-15	11.210	11.470	11.030	11.420	8.393	19,000,312
2022-08-12	11.200	11.430	11.070	11.090	8.150	18,024,483
2022-08-11	11.280	11.440	11.120	11.360	8.349	21,016,531
2022-08-10	10.850	11.270	10.770	11.230	8.253	21,735,134
2022-08-09	10.550	11.130	10.500	10.930	8.033	20,553,780
2022-08-08	10.450	10.630	10.200	10.610	7.798	12,795,065
2022-08-05	10.260	10.570	10.230	10.490	7.709	14,910,529
2022-08-04	10.250	10.460	10.120	10.310	7.577	15,616,889

← NewerPage 17 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.