Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.000	17.030	16.000	16.660	16.626	58,064,441
2026-01-16	15.920	16.200	15.720	15.970	15.937	33,954,877
2026-01-15	15.740	15.940	15.610	15.930	15.897	24,541,858
2026-01-14	16.080	16.120	15.520	15.750	15.718	43,878,362
2026-01-13	16.430	16.600	15.930	16.010	15.977	43,775,015
2026-01-12	16.100	16.470	15.890	16.380	16.346	47,800,420
2026-01-09	16.430	16.490	16.110	16.210	16.177	43,168,977
2026-01-08	16.290	16.730	16.230	16.410	16.376	42,930,294
2026-01-07	16.800	16.800	15.800	16.500	16.466	90,465,719
2026-01-06	18.350	18.580	16.780	16.940	16.905	91,125,603
2026-01-05	18.800	18.990	18.340	18.640	18.602	25,133,151
2025-12-31	18.670	19.000	18.500	18.520	18.482	24,985,079
2025-12-30	18.510	19.030	18.320	18.760	18.722	34,559,955
2025-12-29	18.470	19.150	18.470	18.570	18.532	41,153,400
2025-12-26	18.000	18.760	17.800	18.270	18.233	44,429,920
2025-12-25	17.720	18.680	17.550	18.060	18.023	46,864,157
2025-12-24	17.110	17.840	16.750	17.720	17.684	62,475,683
2025-12-23	16.720	16.950	16.420	16.810	16.776	32,511,634
2025-12-22	16.730	16.850	16.400	16.750	16.716	33,435,644
2025-12-19	16.510	16.790	16.130	16.490	16.456	28,727,221
2025-12-18	16.720	16.780	16.230	16.370	16.336	35,205,731
2025-12-17	16.500	17.140	16.500	16.860	16.825	43,817,684
2025-12-16	16.940	17.030	16.280	16.530	16.496	43,183,372
2025-12-15	17.760	17.900	16.840	16.930	16.895	61,324,292
2025-12-12	17.620	18.360	17.580	18.200	18.163	70,133,294
2025-12-11	17.610	17.950	17.380	17.450	17.414	63,985,900
2025-12-10	17.660	17.850	17.000	17.480	17.444	87,166,623
2025-12-09	16.220	17.820	16.200	17.220	17.185	152,098,026
2025-12-08	16.020	16.200	16.020	16.200	16.167	92,469,487
2025-12-05	13.400	14.730	13.310	14.730	14.700	53,127,368
2025-12-04	13.390	13.480	13.250	13.390	13.363	6,951,917
2025-12-03	13.490	13.600	13.360	13.380	13.353	9,145,377
2025-12-02	13.690	13.690	13.350	13.490	13.462	11,399,689
2025-12-01	13.540	13.870	13.470	13.730	13.702	16,205,369
2025-11-28	13.360	13.620	13.220	13.550	13.522	16,264,349
2025-11-27	13.450	13.660	13.310	13.330	13.303	12,867,768
2025-11-26	13.460	13.790	13.320	13.450	13.422	12,541,408
2025-11-25	13.520	13.710	13.450	13.490	13.462	13,985,555
2025-11-24	13.400	13.490	13.210	13.340	13.313	12,792,060
2025-11-21	13.660	13.700	13.100	13.340	13.313	22,186,543
2025-11-20	14.030	14.080	13.740	13.820	13.792	10,897,239
2025-11-19	13.980	14.110	13.740	13.880	13.852	13,070,237
2025-11-18	14.180	14.180	13.930	13.970	13.941	12,979,012
2025-11-17	14.210	14.380	13.880	14.270	14.241	25,794,790
2025-11-14	14.290	14.520	14.200	14.200	14.171	16,963,383
2025-11-13	14.350	14.540	14.210	14.480	14.450	25,263,101
2025-11-12	15.300	15.300	14.080	14.320	14.291	52,277,933
2025-11-11	15.270	15.540	15.030	15.400	15.368	46,381,879
2025-11-10	15.400	15.540	14.590	15.180	15.149	53,836,485
2025-11-07	15.040	15.590	14.900	15.070	15.039	38,404,542
2025-11-06	14.660	15.250	14.440	15.100	15.069	53,624,177
2025-11-05	13.760	14.740	13.620	14.560	14.530	42,129,182
2025-11-04	14.250	14.250	13.760	13.880	13.852	25,870,730
2025-11-03	14.210	14.420	14.010	14.250	14.221	18,585,302
2025-10-31	14.600	14.800	14.150	14.210	14.181	37,431,333
2025-10-30	14.860	15.140	14.570	14.800	14.770	33,586,318
2025-10-29	14.070	15.080	14.010	14.830	14.800	44,332,691
2025-10-28	13.870	14.270	13.810	14.010	13.981	18,243,425
2025-10-27	13.760	14.230	13.700	13.940	13.911	23,346,421
2025-10-24	13.300	13.730	13.290	13.680	13.652	21,352,413

← NewerPage 4 of 21 · 1,217 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.