Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.620 | 6.770 | 6.520 | 6.680 | 6.608 | 3,139,100 |
| 2024-07-24 | 6.740 | 6.820 | 6.650 | 6.680 | 6.608 | 3,582,600 |
| 2024-07-23 | 6.910 | 6.950 | 6.730 | 6.740 | 6.667 | 2,768,500 |
| 2024-07-22 | 6.870 | 6.920 | 6.830 | 6.900 | 6.826 | 2,344,100 |
| 2024-07-19 | 6.800 | 6.920 | 6.760 | 6.870 | 6.796 | 2,993,800 |
| 2024-07-18 | 6.800 | 6.870 | 6.660 | 6.810 | 6.737 | 4,774,000 |
| 2024-07-17 | 7.050 | 7.060 | 6.850 | 6.850 | 6.776 | 3,549,100 |
| 2024-07-16 | 6.970 | 7.140 | 6.930 | 7.030 | 6.954 | 4,803,500 |
| 2024-07-15 | 7.170 | 7.330 | 7.030 | 7.090 | 7.014 | 6,033,300 |
| 2024-07-12 | 7.240 | 7.240 | 7.120 | 7.150 | 7.073 | 2,913,400 |
| 2024-07-11 | 7.080 | 7.230 | 7.050 | 7.230 | 7.152 | 4,678,800 |
| 2024-07-10 | 7.090 | 7.110 | 6.900 | 6.950 | 6.875 | 3,659,200 |
| 2024-07-09 | 6.780 | 7.100 | 6.710 | 7.070 | 6.994 | 6,100,700 |
| 2024-07-08 | 7.020 | 7.070 | 6.770 | 6.800 | 6.727 | 4,567,600 |
| 2024-07-05 | 7.050 | 7.080 | 6.910 | 7.050 | 6.974 | 4,245,200 |
| 2024-07-04 | 7.250 | 7.300 | 7.020 | 7.060 | 6.984 | 4,027,500 |
| 2024-07-03 | 7.330 | 7.340 | 7.190 | 7.260 | 7.182 | 4,051,300 |
| 2024-07-02 | 7.330 | 7.430 | 7.310 | 7.330 | 7.251 | 3,358,200 |
| 2024-07-01 | 7.450 | 7.490 | 7.180 | 7.350 | 7.271 | 5,286,800 |
| 2024-06-28 | 7.180 | 7.520 | 7.180 | 7.420 | 7.340 | 5,766,500 |
| 2024-06-27 | 7.340 | 7.410 | 7.200 | 7.200 | 7.122 | 3,837,700 |
| 2024-06-26 | 6.940 | 7.330 | 6.870 | 7.330 | 7.251 | 5,139,400 |
| 2024-06-25 | 7.050 | 7.100 | 6.930 | 7.010 | 6.935 | 4,465,200 |
| 2024-06-24 | 7.300 | 7.310 | 6.960 | 6.990 | 6.915 | 5,682,900 |
| 2024-06-21 | 7.450 | 7.460 | 7.280 | 7.330 | 7.251 | 3,688,200 |
| 2024-06-20 | 7.740 | 7.770 | 7.340 | 7.440 | 7.360 | 5,805,100 |
| 2024-06-19 | 7.800 | 7.850 | 7.690 | 7.750 | 7.667 | 4,105,000 |
| 2024-06-18 | 7.690 | 7.820 | 7.640 | 7.800 | 7.716 | 4,245,000 |
| 2024-06-17 | 7.600 | 7.730 | 7.520 | 7.680 | 7.597 | 4,326,600 |
| 2024-06-14 | 7.580 | 7.670 | 7.450 | 7.640 | 7.558 | 4,633,600 |
| 2024-06-13 | 7.530 | 7.700 | 7.530 | 7.660 | 7.479 | 5,314,700 |
| 2024-06-12 | 7.350 | 7.590 | 7.350 | 7.560 | 7.381 | 5,080,500 |
| 2024-06-11 | 7.270 | 7.360 | 7.070 | 7.340 | 7.166 | 5,595,700 |
| 2024-06-07 | 7.180 | 7.390 | 7.140 | 7.270 | 7.098 | 6,479,300 |
| 2024-06-06 | 7.480 | 7.680 | 7.050 | 7.130 | 6.961 | 9,447,351 |
| 2024-06-05 | 7.610 | 7.680 | 7.450 | 7.460 | 7.283 | 5,061,950 |
| 2024-06-04 | 7.860 | 7.860 | 7.300 | 7.640 | 7.459 | 8,747,403 |
| 2024-06-03 | 8.100 | 8.140 | 7.830 | 7.860 | 7.674 | 9,538,003 |
| 2024-05-31 | 7.890 | 8.130 | 7.880 | 8.110 | 7.918 | 8,431,700 |
| 2024-05-30 | 7.920 | 8.000 | 7.800 | 7.890 | 7.703 | 5,694,500 |
| 2024-05-29 | 8.030 | 8.120 | 7.880 | 8.000 | 7.811 | 9,311,700 |
| 2024-05-28 | 8.020 | 8.130 | 7.920 | 8.110 | 7.918 | 6,406,800 |
| 2024-05-27 | 8.040 | 8.100 | 7.870 | 8.050 | 7.859 | 5,619,700 |
| 2024-05-24 | 8.040 | 8.180 | 7.930 | 8.030 | 7.840 | 8,503,500 |
| 2024-05-23 | 8.130 | 8.140 | 7.920 | 7.960 | 7.771 | 5,101,800 |
| 2024-05-22 | 7.950 | 8.130 | 7.950 | 8.120 | 7.928 | 5,034,100 |
| 2024-05-21 | 8.080 | 8.130 | 7.990 | 8.010 | 7.820 | 4,134,400 |
| 2024-05-20 | 8.080 | 8.110 | 8.000 | 8.090 | 7.898 | 5,237,616 |
| 2024-05-17 | 7.930 | 8.050 | 7.870 | 8.050 | 7.859 | 5,436,215 |
| 2024-05-16 | 7.830 | 8.020 | 7.830 | 7.920 | 7.732 | 4,930,155 |
| 2024-05-15 | 7.870 | 7.980 | 7.810 | 7.830 | 7.645 | 5,346,500 |
| 2024-05-14 | 7.860 | 7.990 | 7.820 | 7.880 | 7.693 | 4,771,200 |
| 2024-05-13 | 8.020 | 8.020 | 7.750 | 7.820 | 7.635 | 7,307,500 |
| 2024-05-10 | 8.150 | 8.170 | 7.980 | 8.070 | 7.879 | 5,685,400 |
| 2024-05-09 | 8.040 | 8.190 | 8.020 | 8.150 | 7.957 | 6,275,500 |
| 2024-05-08 | 8.150 | 8.160 | 7.960 | 8.000 | 7.811 | 6,177,500 |
| 2024-05-07 | 8.050 | 8.240 | 8.020 | 8.150 | 7.957 | 7,271,800 |
| 2024-05-06 | 8.040 | 8.160 | 8.010 | 8.080 | 7.889 | 6,646,000 |
| 2024-04-30 | 8.000 | 8.040 | 7.770 | 7.960 | 7.771 | 7,965,500 |
| 2024-04-29 | 7.710 | 7.990 | 7.710 | 7.970 | 7.781 | 8,079,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.1000 CNY |
| 2024-06-14 | 0.1000 CNY |
| 2023-06-01 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.