Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.190	20.460	18.930	20.370	20.328	39,883,356
2026-04-20	19.600	19.920	19.060	19.540	19.500	29,056,659
2026-04-17	19.060	19.430	18.960	19.260	19.221	20,978,343
2026-04-16	18.680	19.290	18.420	19.260	19.221	29,377,302
2026-04-15	19.000	19.580	18.530	18.650	18.612	29,951,500
2026-04-14	18.770	18.970	18.450	18.740	18.702	27,612,334
2026-04-13	18.290	18.680	18.140	18.600	18.562	23,243,794
2026-04-10	18.990	19.250	18.610	18.660	18.622	23,431,867
2026-04-09	18.350	18.950	18.220	18.720	18.682	33,501,265
2026-04-08	17.230	18.430	17.200	18.430	18.392	29,947,632
2026-04-07	16.750	17.020	16.610	16.750	16.716	10,581,890
2026-04-03	16.950	17.040	16.700	16.740	16.706	11,866,706
2026-04-02	17.570	17.740	16.700	16.840	16.806	23,551,825
2026-04-01	17.700	17.980	17.500	17.740	17.704	16,221,054
2026-03-31	17.670	17.930	17.170	17.220	17.185	16,285,852
2026-03-30	17.710	17.940	17.290	17.750	17.714	19,479,279
2026-03-27	17.850	18.420	17.640	18.100	18.063	19,416,118
2026-03-26	18.900	18.900	17.970	18.080	18.043	18,130,032
2026-03-25	18.450	19.130	18.310	18.720	18.682	33,070,345
2026-03-24	16.800	18.110	16.690	18.110	18.073	35,618,091
2026-03-23	17.140	17.380	16.240	16.460	16.426	22,021,090
2026-03-20	18.110	18.360	17.510	17.520	17.484	14,656,434
2026-03-19	18.310	18.580	17.820	17.950	17.913	17,609,740
2026-03-18	18.450	18.890	18.250	18.800	18.761	15,646,215
2026-03-17	19.150	19.300	18.210	18.210	18.173	14,478,084
2026-03-16	19.110	19.170	18.280	18.930	18.891	22,504,592
2026-03-13	19.500	19.750	19.050	19.190	19.151	22,352,572
2026-03-12	20.400	20.550	19.350	19.670	19.630	27,912,045
2026-03-11	21.020	21.430	20.300	20.450	20.408	27,007,695
2026-03-10	20.410	21.390	20.160	21.100	21.057	28,939,028
2026-03-09	20.400	20.560	19.180	20.240	20.199	52,946,071
2026-03-06	20.660	21.450	20.290	21.140	21.097	35,265,495
2026-03-05	20.310	21.200	20.250	20.680	20.638	34,356,560
2026-03-04	19.650	20.840	19.620	20.090	20.049	29,724,798
2026-03-03	21.590	21.680	19.930	20.050	20.009	42,046,911
2026-03-02	19.950	22.080	19.810	21.500	21.456	59,810,857
2026-02-27	20.080	20.600	19.810	20.410	20.368	30,178,581
2026-02-26	19.050	20.690	18.820	20.600	20.558	48,524,061
2026-02-25	19.040	19.440	18.870	19.130	19.091	27,302,817
2026-02-24	17.890	19.210	17.790	19.030	18.991	51,024,209
2026-02-13	17.980	18.060	17.580	17.610	17.574	30,136,806
2026-02-12	17.660	18.470	17.660	18.310	18.272	42,144,667
2026-02-11	17.460	17.760	17.400	17.500	17.464	18,757,057
2026-02-10	17.600	17.950	17.500	17.580	17.544	24,675,236
2026-02-09	17.200	17.720	16.940	17.600	17.564	37,496,050
2026-02-06	17.030	17.320	16.740	17.050	17.015	25,679,639
2026-02-05	17.630	17.730	17.020	17.140	17.105	31,392,488
2026-02-04	17.660	17.970	17.400	17.670	17.634	52,430,648
2026-02-03	15.890	17.330	15.850	17.330	17.295	45,675,735
2026-02-02	15.920	16.340	15.670	15.750	15.718	20,872,940
2026-01-30	15.970	16.170	15.580	16.080	16.047	19,820,714
2026-01-29	16.740	16.740	15.960	16.060	16.027	33,055,452
2026-01-28	16.870	17.240	16.450	16.830	16.796	29,033,113
2026-01-27	16.530	17.400	16.510	16.920	16.885	39,573,354
2026-01-26	16.880	17.100	16.500	16.550	16.516	32,037,362
2026-01-23	16.820	16.880	16.520	16.810	16.776	34,862,988
2026-01-22	16.760	17.040	16.380	16.900	16.865	39,761,086
2026-01-21	16.230	16.800	16.230	16.580	16.546	26,678,975
2026-01-20	16.600	16.760	16.240	16.410	16.376	33,196,537
2026-01-19	16.000	17.030	16.000	16.660	16.626	58,064,441

← NewerPage 3 of 21 · 1,216 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.