Yantai Moon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.200	30.370	28.480	29.500	29.500	26,474,891
2026-10-19	29.650	30.210	28.310	29.490	29.490	30,723,956
2026-10-16	31.280	31.760	29.940	30.230	30.230	31,070,201
2026-10-15	31.900	32.150	30.500	30.700	30.700	35,946,176
2026-10-14	36.240	36.400	33.220	33.260	33.260	41,968,312
2026-10-13	34.020	37.320	33.190	36.510	36.510	53,092,000
2026-10-12	34.210	35.820	33.550	34.990	34.990	34,820,848
2026-10-09	35.000	35.000	32.010	34.040	34.040	47,377,824
2026-10-08	36.610	37.980	35.120	35.560	35.560	22,814,984
2026-09-30	38.000	38.380	36.720	36.790	36.790	18,730,879
2026-09-29	37.400	38.350	36.900	37.880	37.880	23,372,123
2026-09-28	39.010	39.800	37.500	37.900	37.900	32,973,277
2026-09-24	39.820	40.770	39.160	39.450	39.450	36,818,816
2026-09-23	39.980	40.600	39.290	39.830	39.830	27,967,461
2026-09-22	40.800	41.800	39.900	39.950	39.950	55,123,238
2026-09-21	41.000	42.280	39.230	40.030	40.030	58,872,770
2026-09-18	39.220	41.700	37.550	41.520	41.520	68,149,281
2026-09-17	37.210	39.250	37.210	38.660	38.660	48,361,293
2026-09-16	36.420	37.790	35.930	37.610	37.610	28,025,457
2026-09-15	36.230	37.450	36.100	36.330	36.330	22,971,484
2026-09-14	36.600	36.840	35.490	36.410	36.410	24,912,320
2026-09-11	37.380	37.460	35.390	37.050	37.050	27,683,676
2026-09-10	37.670	38.200	36.800	37.750	37.750	24,691,859
2026-09-09	37.500	39.090	36.850	37.940	37.940	40,688,211
2026-09-08	37.880	38.280	36.000	36.810	36.810	34,822,828
2026-09-07	36.500	38.490	35.710	37.880	37.880	40,657,809
2026-09-04	39.010	39.450	35.900	36.200	36.200	45,611,535
2026-09-03	38.300	39.890	37.700	39.020	39.020	41,829,887
2026-09-02	38.140	39.110	37.400	37.710	37.710	42,343,348
2026-09-01	41.900	42.000	38.280	38.790	38.790	50,739,727
2026-08-31	39.130	41.940	38.820	41.760	41.760	46,244,980
2026-08-28	42.880	43.210	40.010	40.100	40.100	45,989,594
2026-08-27	40.580	43.000	40.030	42.940	42.940	54,098,984
2026-08-26	43.390	43.590	39.430	40.250	40.250	49,848,590
2026-08-25	39.910	43.920	39.180	42.600	42.600	60,842,223
2026-08-24	43.100	43.500	39.710	41.400	41.400	52,116,672
2026-08-21	40.040	42.300	39.360	41.010	41.010	39,575,453
2026-08-20	39.740	41.130	38.600	39.250	39.250	42,672,711
2026-08-19	41.920	42.440	39.300	39.360	39.360	45,599,328
2026-08-18	45.540	45.990	42.650	43.670	43.670	47,647,504
2026-08-17	40.990	45.090	40.980	45.090	45.090	42,807,094
2026-08-14	41.400	41.920	40.260	40.990	40.990	34,053,078
2026-08-13	42.640	43.980	40.870	40.890	40.890	39,152,297
2026-08-12	41.870	43.090	41.400	42.220	42.220	32,663,188
2026-08-11	42.000	43.040	41.110	41.550	41.550	33,317,004
2026-08-10	43.930	44.400	40.710	42.480	42.480	40,882,840
2026-08-07	40.480	43.300	39.150	42.280	42.280	61,627,367
2026-08-06	38.740	40.990	38.300	40.310	40.310	54,017,652
2026-08-05	35.880	39.470	35.500	39.470	39.470	58,033,785
2026-08-04	34.300	35.880	32.630	35.880	35.880	36,916,055
2026-08-03	35.340	35.440	32.330	32.620	32.620	47,841,371
2026-07-31	36.000	36.810	34.600	35.300	35.300	76,399,844
2026-07-30	36.520	37.000	33.460	33.460	33.460	46,631,613
2026-07-29	36.960	37.800	35.180	37.180	37.180	81,627,008
2026-07-28	40.670	41.410	39.090	39.090	39.090	29,648,213
2026-07-27	41.660	43.440	39.480	43.430	43.430	61,701,656
2026-07-24	40.630	43.550	40.030	43.250	43.250	60,480,855
2026-07-23	43.190	47.260	41.300	42.850	42.850	64,774,098
2026-07-22	44.280	46.680	42.090	42.960	42.960	53,085,723
2026-07-21	40.360	44.120	37.040	44.100	44.100	55,529,375

Page 1 of 5 · 243 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.