Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.970	12.320	11.640	12.140	9.209	48,393,943
2025-01-20	11.780	12.280	11.700	11.850	8.989	34,065,605
2025-01-17	11.810	12.040	11.660	11.690	8.868	32,847,339
2025-01-16	12.130	12.200	11.820	12.000	9.103	42,402,296
2025-01-15	12.460	12.540	11.750	11.870	9.004	69,656,229
2025-01-14	12.100	12.620	11.930	12.620	9.573	68,762,658
2025-01-13	11.770	12.230	11.680	12.020	9.118	45,423,766
2025-01-10	11.700	12.490	11.350	12.280	9.315	81,545,863
2025-01-09	11.820	12.390	11.580	12.000	9.027	73,243,983
2025-01-08	11.840	12.070	11.260	11.820	8.892	54,009,480
2025-01-07	11.130	11.830	11.110	11.820	8.892	46,322,344
2025-01-06	11.100	11.380	10.850	11.180	8.410	27,181,242
2025-01-03	12.010	12.020	11.040	11.120	8.365	44,153,954
2025-01-02	12.100	12.280	11.860	12.130	9.125	47,722,781
2024-12-31	11.880	12.280	11.800	12.260	9.223	67,571,630
2024-12-30	12.000	12.100	11.720	11.770	8.854	35,710,681
2024-12-27	11.500	12.120	11.400	12.070	9.080	57,120,544
2024-12-26	11.010	11.800	10.990	11.560	8.696	40,140,126
2024-12-25	11.200	11.260	10.770	11.110	8.358	28,891,925
2024-12-24	11.040	11.330	11.040	11.190	8.418	23,512,661
2024-12-23	11.510	11.540	11.000	11.010	8.282	41,088,630
2024-12-20	11.400	11.820	11.250	11.640	8.756	55,960,043
2024-12-19	11.230	11.830	11.230	11.590	8.719	64,146,657
2024-12-18	11.550	11.770	11.260	11.350	8.538	61,312,560
2024-12-17	12.650	12.700	11.780	11.780	8.862	77,211,491
2024-12-16	12.800	13.830	12.660	13.090	9.847	154,400,834
2024-12-13	11.460	12.610	11.400	12.610	9.486	110,431,383
2024-12-12	11.080	11.570	10.860	11.460	8.621	54,338,144
2024-12-11	11.040	11.160	11.030	11.090	8.343	12,071,928
2024-12-10	11.240	11.430	11.030	11.040	8.305	19,773,040
2024-12-09	10.950	11.180	10.910	11.020	8.290	18,921,368
2024-12-06	11.120	11.210	10.850	10.990	8.267	25,892,451
2024-12-05	10.500	10.920	10.400	10.790	8.117	20,187,261
2024-12-04	10.640	10.640	10.430	10.480	7.884	11,682,738
2024-12-03	10.570	10.750	10.430	10.640	8.004	13,302,380
2024-12-02	10.460	10.730	10.460	10.600	7.974	13,737,360
2024-11-29	10.190	10.560	10.180	10.470	7.876	16,518,076
2024-11-28	10.450	10.470	10.200	10.230	7.696	13,340,405
2024-11-27	10.240	10.450	10.050	10.450	7.861	16,217,763
2024-11-26	10.590	10.680	10.220	10.270	7.726	16,430,993
2024-11-25	10.640	10.730	10.320	10.650	8.012	17,318,848
2024-11-22	11.120	11.200	10.500	10.550	7.936	20,450,688
2024-11-21	11.070	11.140	10.890	11.120	8.365	16,603,607
2024-11-20	10.820	11.110	10.760	10.990	8.267	18,882,761
2024-11-19	10.530	10.850	10.470	10.850	8.162	17,539,990
2024-11-18	10.850	10.960	10.390	10.540	7.929	22,947,535
2024-11-15	10.900	11.210	10.810	10.960	8.245	19,484,562
2024-11-14	11.200	11.340	10.890	10.940	8.230	19,216,572
2024-11-13	11.490	11.520	10.990	11.230	8.448	29,187,009
2024-11-12	11.270	12.030	11.260	11.520	8.666	43,219,359
2024-11-11	11.100	11.420	11.060	11.330	8.523	29,692,040
2024-11-08	11.420	11.450	11.080	11.150	8.388	39,998,488
2024-11-07	11.000	11.580	10.800	11.410	8.583	54,008,862
2024-11-06	10.560	11.300	10.500	10.850	8.162	46,738,598
2024-11-05	10.360	10.600	10.310	10.560	7.944	28,040,402
2024-11-04	10.220	10.560	10.170	10.410	7.831	23,901,153
2024-11-01	10.610	10.610	10.040	10.200	7.673	37,302,973
2024-10-31	9.740	10.730	9.720	10.700	8.049	56,593,438
2024-10-30	9.640	9.890	9.590	9.750	7.334	20,625,853
2024-10-29	10.080	10.140	9.660	9.730	7.319	41,064,961

← NewerPage 8 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.