Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.570 | 7.760 | 7.470 | 7.700 | 7.518 | 7,901,800 |
| 2024-04-25 | 7.470 | 7.630 | 7.420 | 7.560 | 7.381 | 7,193,426 |
| 2024-04-24 | 7.260 | 7.580 | 7.250 | 7.570 | 7.391 | 10,027,800 |
| 2024-04-23 | 7.170 | 7.310 | 7.110 | 7.260 | 7.088 | 8,120,800 |
| 2024-04-22 | 7.150 | 7.220 | 6.950 | 7.110 | 6.942 | 8,428,900 |
| 2024-04-19 | 7.370 | 7.490 | 7.200 | 7.250 | 7.078 | 9,849,200 |
| 2024-04-18 | 7.470 | 7.600 | 7.360 | 7.440 | 7.264 | 14,741,755 |
| 2024-04-17 | 7.060 | 7.570 | 7.060 | 7.520 | 7.342 | 20,420,220 |
| 2024-04-16 | 7.610 | 7.800 | 6.870 | 6.880 | 6.717 | 18,127,061 |
| 2024-04-15 | 8.250 | 8.370 | 7.480 | 7.580 | 7.400 | 20,915,600 |
| 2024-04-12 | 8.380 | 8.620 | 8.230 | 8.310 | 8.113 | 11,227,561 |
| 2024-04-11 | 8.280 | 8.540 | 8.220 | 8.370 | 8.172 | 13,941,900 |
| 2024-04-10 | 8.760 | 8.780 | 8.280 | 8.390 | 8.191 | 20,231,000 |
| 2024-04-09 | 8.650 | 9.070 | 8.650 | 8.900 | 8.689 | 15,712,000 |
| 2024-04-08 | 8.950 | 9.030 | 8.690 | 8.710 | 8.504 | 18,832,903 |
| 2024-04-03 | 9.300 | 9.360 | 8.960 | 9.020 | 8.806 | 33,738,414 |
| 2024-04-02 | 9.240 | 9.850 | 9.230 | 9.510 | 9.285 | 53,855,031 |
| 2024-04-01 | 9.540 | 10.000 | 9.290 | 9.360 | 9.138 | 70,047,944 |
| 2024-03-29 | 8.280 | 9.090 | 8.280 | 9.090 | 8.875 | 11,013,323 |
| 2024-03-28 | 7.960 | 8.380 | 7.960 | 8.260 | 8.064 | 10,471,200 |
| 2024-03-27 | 8.420 | 8.420 | 7.930 | 7.950 | 7.762 | 9,474,400 |
| 2024-03-26 | 8.440 | 8.600 | 8.180 | 8.400 | 8.201 | 11,430,001 |
| 2024-03-25 | 8.560 | 8.860 | 8.470 | 8.480 | 8.279 | 14,664,900 |
| 2024-03-22 | 8.750 | 8.800 | 8.530 | 8.590 | 8.387 | 11,059,700 |
| 2024-03-21 | 8.820 | 8.860 | 8.640 | 8.770 | 8.562 | 11,235,504 |
| 2024-03-20 | 8.690 | 8.800 | 8.640 | 8.790 | 8.582 | 14,455,100 |
| 2024-03-19 | 8.640 | 8.750 | 8.580 | 8.690 | 8.484 | 13,857,100 |
| 2024-03-18 | 8.410 | 8.670 | 8.400 | 8.670 | 8.465 | 19,055,650 |
| 2024-03-15 | 8.290 | 8.390 | 8.220 | 8.380 | 8.182 | 9,388,400 |
| 2024-03-14 | 8.530 | 8.530 | 8.180 | 8.350 | 8.152 | 14,318,270 |
| 2024-03-13 | 8.470 | 8.570 | 8.420 | 8.480 | 8.279 | 15,189,565 |
| 2024-03-12 | 8.690 | 8.780 | 8.420 | 8.550 | 8.348 | 29,113,465 |
| 2024-03-11 | 8.230 | 9.000 | 8.190 | 8.820 | 8.611 | 34,563,570 |
| 2024-03-08 | 8.050 | 8.220 | 7.970 | 8.180 | 7.986 | 8,421,100 |
| 2024-03-07 | 8.300 | 8.330 | 7.990 | 8.050 | 7.859 | 12,823,300 |
| 2024-03-06 | 7.960 | 8.310 | 7.920 | 8.260 | 8.064 | 13,677,600 |
| 2024-03-05 | 8.110 | 8.210 | 7.970 | 8.030 | 7.840 | 11,173,700 |
| 2024-03-04 | 8.250 | 8.370 | 7.910 | 8.180 | 7.986 | 15,080,310 |
| 2024-03-01 | 7.830 | 8.250 | 7.830 | 8.250 | 8.055 | 16,920,781 |
| 2024-02-29 | 7.380 | 7.830 | 7.320 | 7.830 | 7.645 | 13,355,561 |
| 2024-02-28 | 8.150 | 8.360 | 7.430 | 7.460 | 7.283 | 19,921,700 |
| 2024-02-27 | 7.850 | 8.140 | 7.800 | 8.140 | 7.947 | 11,367,630 |
| 2024-02-26 | 7.900 | 8.100 | 7.680 | 7.900 | 7.713 | 15,925,600 |
| 2024-02-23 | 7.450 | 7.950 | 7.360 | 7.820 | 7.635 | 16,422,400 |
| 2024-02-22 | 7.170 | 7.420 | 7.130 | 7.410 | 7.235 | 13,460,700 |
| 2024-02-21 | 6.950 | 7.390 | 6.850 | 7.130 | 6.961 | 16,745,800 |
| 2024-02-20 | 6.810 | 7.060 | 6.660 | 6.980 | 6.815 | 13,131,810 |
| 2024-02-19 | 6.480 | 6.850 | 6.460 | 6.840 | 6.678 | 23,577,501 |
| 2024-02-08 | 5.890 | 6.400 | 5.780 | 6.400 | 6.248 | 20,898,570 |
| 2024-02-07 | 6.180 | 6.240 | 5.680 | 5.820 | 5.682 | 22,026,879 |
| 2024-02-06 | 5.990 | 6.530 | 5.750 | 6.210 | 6.063 | 22,168,469 |
| 2024-02-05 | 7.040 | 7.070 | 6.390 | 6.390 | 6.239 | 13,007,900 |
| 2024-02-02 | 7.420 | 7.570 | 6.810 | 7.100 | 6.932 | 11,264,324 |
| 2024-02-01 | 7.530 | 7.650 | 7.310 | 7.420 | 7.244 | 11,211,326 |
| 2024-01-31 | 8.100 | 8.120 | 7.590 | 7.590 | 7.410 | 13,818,201 |
| 2024-01-30 | 8.460 | 8.490 | 8.110 | 8.130 | 7.937 | 9,476,899 |
| 2024-01-29 | 8.940 | 8.950 | 8.400 | 8.460 | 8.260 | 12,315,599 |
| 2024-01-26 | 8.850 | 9.090 | 8.810 | 8.880 | 8.670 | 12,520,400 |
| 2024-01-25 | 8.590 | 8.910 | 8.510 | 8.910 | 8.699 | 15,507,918 |
| 2024-01-24 | 8.500 | 8.650 | 8.320 | 8.650 | 8.445 | 14,145,118 |
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.