Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.040	12.110	11.570	11.680	11.656	58,817,260
2025-07-22	12.100	12.230	11.680	12.050	12.025	60,418,156
2025-07-21	11.930	12.050	11.540	11.730	11.706	55,066,415
2025-07-18	12.050	12.300	11.800	11.870	11.846	47,674,826
2025-07-17	11.790	12.260	11.600	12.050	12.025	55,503,816
2025-07-16	11.930	12.660	11.720	11.790	11.766	92,009,177
2025-07-15	11.390	11.980	11.290	11.750	11.726	62,973,346
2025-07-14	10.940	11.880	10.870	11.390	11.367	68,033,997
2025-07-11	11.000	11.150	10.840	10.910	10.888	32,368,960
2025-07-10	10.830	11.100	10.820	11.000	10.977	30,887,407
2025-07-09	11.070	11.330	10.840	10.920	10.898	44,592,707
2025-07-08	11.010	11.210	10.800	11.070	11.047	54,479,096
2025-07-07	10.900	11.340	10.700	11.050	11.027	87,266,888
2025-07-04	10.240	10.820	10.120	10.730	10.708	79,842,817
2025-07-03	10.160	10.250	10.010	10.180	10.159	32,996,184
2025-07-02	10.280	10.330	10.040	10.100	10.079	45,817,459
2025-07-01	9.810	10.550	9.810	10.370	10.349	92,314,247
2025-06-30	9.660	9.970	9.640	9.800	9.780	71,578,447
2025-06-27	8.950	9.480	8.920	9.330	9.311	50,135,196
2025-06-26	9.020	9.070	8.920	8.930	8.912	15,971,260
2025-06-25	8.910	9.180	8.880	9.020	9.002	20,619,550
2025-06-24	8.680	8.930	8.680	8.900	8.882	20,526,810
2025-06-23	8.570	8.680	8.550	8.660	8.642	12,431,950
2025-06-20	8.750	8.820	8.640	8.650	8.632	12,851,570
2025-06-19	8.900	8.960	8.740	8.800	8.782	17,437,495
2025-06-18	8.880	8.950	8.800	8.910	8.892	14,786,980
2025-06-17	8.950	8.980	8.800	8.840	8.822	16,775,865
2025-06-16	8.900	8.990	8.860	8.950	8.932	16,014,795
2025-06-13	9.160	9.170	8.940	8.950	8.932	22,458,535
2025-06-12	9.230	9.290	9.120	9.190	9.171	16,598,660
2025-06-11	9.220	9.330	9.200	9.240	9.221	14,945,251
2025-06-10	9.420	9.460	9.160	9.180	9.161	25,449,106
2025-06-09	9.430	9.430	9.320	9.390	9.371	21,842,442
2025-06-06	9.560	9.560	9.350	9.390	9.371	23,568,475
2025-06-05	9.320	9.790	9.300	9.600	9.580	31,036,329
2025-06-04	9.310	9.440	9.300	9.340	9.321	15,134,449
2025-06-03	9.370	9.410	9.210	9.300	9.281	20,053,102
2025-05-30	9.740	9.740	9.410	9.470	9.451	25,578,805
2025-05-29	9.630	9.870	9.410	9.810	9.790	45,896,249
2025-05-28	12.360	12.890	12.290	12.680	9.619	49,701,134
2025-05-27	12.210	12.340	12.040	12.280	9.315	17,780,994
2025-05-26	12.030	12.300	12.000	12.240	9.285	14,751,395
2025-05-23	12.220	12.220	11.960	12.030	9.126	17,388,594
2025-05-22	12.500	12.540	12.080	12.090	9.171	24,481,939
2025-05-21	12.370	12.510	12.300	12.480	9.467	18,071,415
2025-05-20	12.450	12.540	12.360	12.380	9.391	22,662,585
2025-05-19	12.710	12.710	12.300	12.500	9.482	24,649,950
2025-05-16	12.780	13.070	12.700	12.770	9.687	29,644,130
2025-05-15	13.010	13.040	12.730	12.900	9.786	39,145,323
2025-05-14	12.670	13.180	12.510	13.180	9.998	76,701,987
2025-05-13	12.480	12.670	12.320	12.660	9.604	55,428,252
2025-05-12	12.380	12.480	12.200	12.410	9.414	47,071,700
2025-05-09	12.750	12.840	12.220	12.340	9.361	83,825,430
2025-05-08	11.810	12.870	11.810	12.870	9.763	76,387,296
2025-05-07	11.810	11.920	11.560	11.700	8.875	19,074,640
2025-05-06	11.550	11.870	11.540	11.690	8.868	19,587,880
2025-04-30	11.460	11.660	11.250	11.480	8.708	26,506,441
2025-04-29	11.570	11.830	11.520	11.740	8.906	10,602,280
2025-04-28	11.700	11.830	11.610	11.630	8.822	9,973,470
2025-04-25	11.670	11.790	11.640	11.700	8.875	10,774,855

← NewerPage 6 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.