Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.770	9.020	8.520	8.930	6.444	11,814,634
2022-05-09	8.650	8.950	8.560	8.780	6.336	12,222,733
2022-05-06	8.680	8.780	8.500	8.570	6.184	12,660,776
2022-05-05	8.980	9.050	8.790	8.880	6.408	21,475,537
2022-04-29	8.480	9.080	8.460	9.030	6.516	14,359,329
2022-04-28	8.560	8.600	8.300	8.440	6.090	11,642,475
2022-04-27	7.800	8.580	7.680	8.540	6.162	17,875,338
2022-04-26	8.120	8.340	7.720	7.820	5.643	21,438,882
2022-04-25	9.100	9.100	8.360	8.360	6.033	19,141,021
2022-04-22	9.450	9.460	9.170	9.310	6.718	10,850,710
2022-04-21	10.080	10.110	9.370	9.430	6.805	15,753,922
2022-04-20	10.390	10.410	10.030	10.070	7.266	9,462,732
2022-04-19	10.390	10.670	10.310	10.440	7.533	10,919,051
2022-04-18	10.220	10.490	9.900	10.370	7.483	13,292,067
2022-04-15	10.570	10.640	10.170	10.280	7.418	15,433,080
2022-04-14	10.930	11.030	10.640	10.740	7.750	15,143,827
2022-04-13	11.100	11.320	10.870	10.980	7.923	24,146,456
2022-04-12	10.600	11.110	10.160	10.980	7.923	23,450,234
2022-04-11	11.190	11.230	10.720	10.760	7.764	16,246,985
2022-04-08	11.630	11.650	11.110	11.250	8.118	21,027,728
2022-04-07	11.780	11.830	11.380	11.710	8.450	25,690,477
2022-04-06	10.900	11.880	10.890	11.860	8.558	28,021,414
2022-04-01	11.100	11.180	10.900	10.980	7.923	17,127,098
2022-03-31	11.400	11.400	10.970	11.090	8.002	16,361,725
2022-03-30	11.270	11.610	11.230	11.380	8.212	17,047,426
2022-03-29	11.750	11.790	11.100	11.270	8.132	25,281,670
2022-03-28	11.910	12.120	11.700	11.810	8.522	14,010,596
2022-03-25	12.350	12.530	12.070	12.120	8.746	14,454,161
2022-03-24	13.040	13.170	12.450	12.510	9.027	24,425,726
2022-03-23	13.020	13.270	12.680	12.850	9.272	38,190,735
2022-03-22	12.180	12.580	12.080	12.390	8.941	12,108,900
2022-03-21	12.320	12.590	12.140	12.220	8.818	13,767,404
2022-03-18	12.020	12.500	11.970	12.380	8.933	16,208,466
2022-03-17	11.980	12.460	11.830	12.130	8.753	18,231,458
2022-03-16	11.460	11.790	10.710	11.600	8.370	20,351,319
2022-03-15	11.750	11.800	11.110	11.120	8.024	14,498,601
2022-03-14	12.170	12.280	11.720	11.740	8.471	12,902,882
2022-03-11	12.150	12.430	11.860	12.380	8.933	15,411,552
2022-03-10	11.880	12.570	11.780	12.240	8.832	22,022,223
2022-03-09	11.710	11.900	11.030	11.480	8.284	18,293,567
2022-03-08	12.200	12.350	11.510	11.680	8.428	17,032,659
2022-03-07	12.640	12.780	12.070	12.190	8.796	19,003,691
2022-03-04	12.940	13.000	12.490	12.730	9.186	18,681,455
2022-03-03	13.180	13.300	12.850	12.960	9.352	18,308,334
2022-03-02	13.050	13.100	12.860	13.070	9.431	7,883,842
2022-03-01	13.060	13.310	12.880	13.060	9.424	11,950,484
2022-02-28	13.060	13.160	12.660	13.060	9.424	15,903,982
2022-02-25	13.040	13.310	12.920	13.020	9.395	18,323,961
2022-02-24	13.150	13.280	12.510	12.800	9.236	25,079,827
2022-02-23	12.830	13.270	12.730	13.160	9.496	19,214,786
2022-02-22	12.540	13.090	12.350	12.830	9.258	28,126,582
2022-02-21	12.130	12.540	12.010	12.540	9.049	18,192,288
2022-02-18	12.010	12.160	11.780	11.930	8.609	10,670,433
2022-02-17	11.740	12.050	11.670	11.850	8.551	13,819,391
2022-02-16	11.710	11.910	11.670	11.780	8.500	13,583,895
2022-02-15	11.690	11.700	11.350	11.580	8.356	21,496,320
2022-02-14	12.520	12.520	11.450	11.690	8.435	37,386,449
2022-02-11	13.150	13.150	12.560	12.600	9.092	14,402,976
2022-02-10	13.300	13.460	13.110	13.140	9.482	16,081,460
2022-02-09	13.450	13.470	13.060	13.330	9.619	12,906,476

← NewerPage 19 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.