Yantai Moon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.150 | 10.290 | 10.000 | 10.200 | 7.673 | 36,900,791 |
| 2024-10-25 | 9.350 | 9.870 | 9.340 | 9.850 | 7.410 | 31,583,462 |
| 2024-10-24 | 9.480 | 9.480 | 9.310 | 9.340 | 7.026 | 13,525,531 |
| 2024-10-23 | 9.450 | 9.550 | 9.360 | 9.480 | 7.131 | 18,314,120 |
| 2024-10-22 | 9.240 | 9.440 | 9.170 | 9.420 | 7.086 | 19,622,025 |
| 2024-10-21 | 9.370 | 9.430 | 9.190 | 9.220 | 6.936 | 21,181,123 |
| 2024-10-18 | 9.060 | 9.500 | 9.050 | 9.320 | 7.011 | 18,247,260 |
| 2024-10-17 | 9.280 | 9.410 | 9.090 | 9.100 | 6.846 | 12,821,965 |
| 2024-10-16 | 9.080 | 9.340 | 9.040 | 9.220 | 6.936 | 11,898,797 |
| 2024-10-15 | 9.500 | 9.530 | 9.210 | 9.220 | 6.936 | 15,674,119 |
| 2024-10-14 | 9.470 | 9.580 | 9.260 | 9.530 | 7.169 | 14,537,807 |
| 2024-10-11 | 9.960 | 9.960 | 9.290 | 9.380 | 7.056 | 22,567,041 |
| 2024-10-10 | 10.100 | 10.290 | 9.850 | 9.960 | 7.492 | 24,510,236 |
| 2024-10-09 | 10.680 | 10.680 | 9.970 | 10.000 | 7.523 | 33,032,200 |
| 2024-10-08 | 11.340 | 11.340 | 10.360 | 10.800 | 8.124 | 44,422,441 |
| 2024-09-30 | 9.720 | 10.360 | 9.720 | 10.310 | 7.756 | 34,923,885 |
| 2024-09-27 | 9.450 | 9.720 | 9.320 | 9.500 | 7.146 | 31,025,650 |
| 2024-09-26 | 9.050 | 9.360 | 9.000 | 9.330 | 7.019 | 21,592,542 |
| 2024-09-25 | 8.840 | 9.260 | 8.840 | 9.050 | 6.808 | 24,240,560 |
| 2024-09-24 | 8.430 | 8.770 | 8.420 | 8.770 | 6.597 | 18,855,171 |
| 2024-09-23 | 8.350 | 8.430 | 8.270 | 8.410 | 6.326 | 10,136,427 |
| 2024-09-20 | 8.280 | 8.360 | 8.210 | 8.300 | 6.244 | 8,161,011 |
| 2024-09-19 | 8.040 | 8.310 | 7.990 | 8.270 | 6.221 | 11,489,272 |
| 2024-09-18 | 7.940 | 8.010 | 7.840 | 7.980 | 6.003 | 5,137,470 |
| 2024-09-13 | 8.040 | 8.060 | 7.950 | 7.950 | 5.980 | 4,998,760 |
| 2024-09-12 | 8.090 | 8.230 | 8.040 | 8.040 | 6.048 | 6,739,590 |
| 2024-09-11 | 7.970 | 8.110 | 7.960 | 8.060 | 6.063 | 5,953,650 |
| 2024-09-10 | 7.980 | 8.050 | 7.860 | 8.020 | 6.033 | 5,272,800 |
| 2024-09-09 | 7.980 | 8.040 | 7.910 | 7.970 | 5.996 | 5,503,231 |
| 2024-09-06 | 8.150 | 8.210 | 8.020 | 8.040 | 6.048 | 6,261,060 |
| 2024-09-05 | 8.120 | 8.200 | 8.060 | 8.160 | 6.138 | 8,272,364 |
| 2024-09-04 | 8.010 | 8.200 | 8.010 | 8.110 | 6.101 | 7,496,775 |
| 2024-09-03 | 7.920 | 8.140 | 7.920 | 8.090 | 6.086 | 8,008,908 |
| 2024-09-02 | 8.120 | 8.180 | 7.910 | 7.930 | 5.965 | 10,427,225 |
| 2024-08-30 | 8.050 | 8.280 | 7.980 | 8.130 | 6.116 | 13,720,981 |
| 2024-08-29 | 7.750 | 8.130 | 7.750 | 8.070 | 6.071 | 10,235,486 |
| 2024-08-28 | 7.810 | 7.970 | 7.730 | 7.850 | 5.905 | 7,166,612 |
| 2024-08-27 | 7.820 | 7.890 | 7.760 | 7.810 | 5.875 | 7,875,818 |
| 2024-08-26 | 7.850 | 7.950 | 7.810 | 7.890 | 5.935 | 7,839,111 |
| 2024-08-23 | 7.890 | 7.980 | 7.830 | 7.850 | 5.905 | 10,306,075 |
| 2024-08-22 | 8.030 | 8.090 | 7.860 | 7.860 | 5.913 | 11,910,860 |
| 2024-08-21 | 8.090 | 8.180 | 7.990 | 8.030 | 6.041 | 19,304,680 |
| 2024-08-20 | 8.460 | 8.480 | 8.190 | 8.300 | 6.244 | 9,730,289 |
| 2024-08-19 | 8.400 | 8.540 | 8.370 | 8.470 | 6.372 | 6,996,948 |
| 2024-08-16 | 8.620 | 8.660 | 8.410 | 8.410 | 6.326 | 8,434,358 |
| 2024-08-15 | 8.500 | 8.720 | 8.450 | 8.600 | 6.469 | 9,682,549 |
| 2024-08-14 | 8.590 | 8.610 | 8.500 | 8.530 | 6.417 | 6,814,470 |
| 2024-08-13 | 8.520 | 8.590 | 8.460 | 8.590 | 6.462 | 6,313,339 |
| 2024-08-12 | 8.570 | 8.640 | 8.490 | 8.510 | 6.402 | 6,176,040 |
| 2024-08-09 | 8.640 | 8.720 | 8.490 | 8.510 | 6.402 | 6,993,396 |
| 2024-08-08 | 8.580 | 8.650 | 8.420 | 8.630 | 6.492 | 8,124,482 |
| 2024-08-07 | 8.670 | 8.720 | 8.540 | 8.630 | 6.492 | 7,236,840 |
| 2024-08-06 | 8.600 | 8.700 | 8.560 | 8.660 | 6.514 | 9,160,430 |
| 2024-08-05 | 8.630 | 8.800 | 8.450 | 8.460 | 6.364 | 11,229,270 |
| 2024-08-02 | 8.760 | 8.850 | 8.640 | 8.670 | 6.522 | 9,231,690 |
| 2024-08-01 | 8.890 | 9.020 | 8.750 | 8.820 | 6.635 | 12,392,593 |
| 2024-07-31 | 8.430 | 8.930 | 8.400 | 8.910 | 6.703 | 16,976,687 |
| 2024-07-30 | 8.460 | 8.510 | 8.350 | 8.430 | 6.342 | 8,968,378 |
| 2024-07-29 | 8.700 | 8.700 | 8.460 | 8.500 | 6.394 | 10,832,682 |
| 2024-07-26 | 8.360 | 8.690 | 8.330 | 8.670 | 6.522 | 12,908,242 |
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.