Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.550	13.610	13.060	13.290	13.263	18,292,583
2025-10-22	13.540	13.730	13.350	13.670	13.642	14,695,291
2025-10-21	13.350	13.700	13.250	13.600	13.572	20,970,132
2025-10-20	13.040	13.350	12.950	13.210	13.183	19,542,936
2025-10-17	13.910	13.940	12.850	12.900	12.874	37,123,774
2025-10-16	14.350	14.390	13.880	13.980	13.951	27,043,836
2025-10-15	14.120	14.650	13.760	14.440	14.410	26,177,783
2025-10-14	14.700	14.950	14.040	14.150	14.121	38,889,586
2025-10-13	13.500	14.630	13.470	14.570	14.540	44,118,562
2025-10-10	13.770	14.870	13.730	14.370	14.341	49,344,415
2025-10-09	13.600	14.060	13.600	13.800	13.772	23,311,829
2025-09-30	13.770	13.850	13.470	13.500	13.472	18,984,973
2025-09-29	13.650	13.830	13.500	13.690	13.662	19,648,085
2025-09-26	14.110	14.210	13.700	13.700	13.672	27,522,974
2025-09-25	14.200	14.660	14.150	14.210	14.181	40,941,690
2025-09-24	14.230	14.230	13.730	14.200	14.171	36,135,516
2025-09-23	13.850	14.380	13.650	14.310	14.281	65,167,714
2025-09-22	13.530	13.930	13.390	13.740	13.712	19,536,499
2025-09-19	13.600	13.850	13.500	13.730	13.702	21,103,749
2025-09-18	13.550	14.010	13.500	13.680	13.652	30,757,774
2025-09-17	13.770	13.800	13.460	13.630	13.602	22,421,700
2025-09-16	13.870	14.030	13.640	13.800	13.772	23,404,857
2025-09-15	13.900	14.010	13.600	13.880	13.852	34,279,018
2025-09-12	13.160	14.160	13.160	13.920	13.891	56,606,482
2025-09-11	12.600	13.360	12.540	13.280	13.253	43,542,774
2025-09-10	12.530	12.840	12.460	12.590	12.564	23,209,359
2025-09-09	12.590	12.720	12.380	12.450	12.425	16,891,944
2025-09-08	12.950	12.950	12.410	12.660	12.634	41,089,672
2025-09-05	12.410	12.960	12.400	12.950	12.923	31,585,920
2025-09-04	12.560	13.200	12.170	12.410	12.385	34,609,493
2025-09-03	12.760	12.840	12.480	12.520	12.494	21,024,169
2025-09-02	13.450	13.480	12.500	12.650	12.624	48,070,861
2025-09-01	13.480	13.700	13.180	13.480	13.452	32,283,081
2025-08-29	13.930	14.070	13.300	13.390	13.363	49,720,279
2025-08-28	13.850	14.090	13.490	14.010	13.981	37,573,290
2025-08-27	14.210	14.610	13.890	13.890	13.862	43,332,883
2025-08-26	14.220	14.510	14.050	14.280	14.251	33,320,407
2025-08-25	14.180	14.310	13.850	14.230	14.201	49,084,558
2025-08-22	13.880	14.850	13.750	14.050	14.021	77,957,929
2025-08-21	14.000	14.100	13.210	13.870	13.842	66,713,635
2025-08-20	13.900	14.270	13.680	14.200	14.171	38,463,627
2025-08-19	14.930	15.000	14.000	14.030	14.001	77,852,948
2025-08-18	14.520	15.330	14.080	15.090	15.059	75,745,065
2025-08-15	13.180	14.450	13.150	14.280	14.251	68,135,769
2025-08-14	13.600	13.660	13.230	13.240	13.213	37,380,293
2025-08-13	13.300	13.550	13.210	13.490	13.462	45,070,189
2025-08-12	13.400	13.550	13.130	13.260	13.233	36,784,704
2025-08-11	13.440	13.800	13.150	13.400	13.373	60,296,520
2025-08-08	12.510	13.600	12.340	13.340	13.313	79,002,378
2025-08-07	12.570	13.090	12.490	12.640	12.614	60,524,528
2025-08-06	12.420	12.770	12.350	12.560	12.534	59,822,340
2025-08-05	12.390	12.480	12.280	12.430	12.405	35,084,411
2025-08-04	12.290	12.400	12.120	12.340	12.315	45,168,030
2025-08-01	12.500	12.840	12.270	12.300	12.275	98,507,601
2025-07-31	11.650	12.760	11.650	12.760	12.734	89,242,451
2025-07-30	11.650	11.690	11.490	11.600	11.576	24,199,370
2025-07-29	11.750	11.750	11.510	11.670	11.646	30,948,516
2025-07-28	11.780	11.900	11.680	11.780	11.756	28,107,982
2025-07-25	12.050	12.160	11.820	11.850	11.826	35,489,027
2025-07-24	11.920	12.190	11.660	12.050	12.025	58,734,835

← NewerPage 5 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.