Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.500	8.650	8.320	8.650	8.445	14,145,118
2024-01-23	8.570	8.640	8.370	8.500	8.299	13,293,800
2024-01-22	9.200	9.360	8.490	8.600	8.396	17,442,300
2024-01-19	9.350	9.530	9.260	9.280	9.060	12,909,700
2024-01-18	9.530	9.590	9.150	9.400	9.177	19,511,873
2024-01-17	9.900	9.920	9.530	9.550	9.324	16,292,500
2024-01-16	10.170	10.170	9.740	9.920	9.685	23,642,484
2024-01-15	10.120	10.210	10.040	10.170	9.929	13,493,081
2024-01-12	10.330	10.410	10.070	10.120	9.880	19,378,259
2024-01-11	10.030	10.340	10.030	10.330	10.085	23,093,500
2024-01-10	10.410	10.420	10.020	10.070	9.831	25,673,500
2024-01-09	10.420	10.620	10.220	10.490	10.242	31,440,413
2024-01-08	10.600	10.700	10.340	10.450	10.202	28,791,020
2024-01-05	11.380	11.420	10.510	10.640	10.388	57,672,061
2024-01-04	12.090	12.480	11.400	11.670	11.394	69,753,230
2024-01-03	13.620	14.580	12.260	12.270	11.979	104,770,290
2024-01-02	13.380	13.620	13.060	13.620	13.297	24,281,066
2023-12-29	11.700	12.380	11.500	12.380	12.087	61,304,299
2023-12-28	10.190	11.250	10.050	11.250	10.984	58,322,439
2023-12-27	10.500	10.560	9.750	10.230	9.988	28,952,300
2023-12-26	10.580	10.790	10.340	10.680	10.427	34,413,840
2023-12-25	10.190	11.130	10.150	10.710	10.456	35,186,713
2023-12-22	10.450	10.710	10.140	10.290	10.046	36,777,124
2023-12-21	10.330	10.880	10.270	10.670	10.417	49,055,936
2023-12-20	10.460	10.990	10.300	10.350	10.105	57,689,207
2023-12-19	9.700	10.770	9.410	10.770	10.515	74,776,930
2023-12-18	10.070	10.230	9.720	9.790	9.558	28,149,295
2023-12-15	9.900	10.890	9.900	10.090	9.851	46,900,515
2023-12-14	9.840	10.200	9.740	9.900	9.666	20,735,519
2023-12-13	9.720	9.760	9.630	9.740	9.509	6,273,300
2023-12-12	9.710	9.810	9.660	9.760	9.529	7,572,100
2023-12-11	9.560	9.850	9.510	9.710	9.480	7,685,550
2023-12-08	9.620	9.970	9.570	9.590	9.363	12,668,874
2023-12-07	9.610	9.630	9.400	9.620	9.392	6,776,600
2023-12-06	9.570	9.730	9.530	9.680	9.451	7,300,000
2023-12-05	9.690	9.730	9.510	9.590	9.363	7,680,374
2023-12-04	9.620	9.760	9.590	9.700	9.470	6,256,780
2023-12-01	9.640	9.680	9.520	9.640	9.412	5,558,900
2023-11-30	9.780	9.780	9.510	9.620	9.392	7,421,100
2023-11-29	9.800	9.870	9.680	9.730	9.500	7,248,800
2023-11-28	9.710	9.880	9.650	9.830	9.597	11,162,797
2023-11-27	9.580	9.780	9.550	9.740	9.509	9,484,700
2023-11-24	9.730	9.730	9.560	9.630	9.402	7,092,199
2023-11-23	9.520	9.700	9.490	9.700	9.470	9,151,103
2023-11-22	9.650	9.830	9.550	9.560	9.334	14,726,084
2023-11-21	9.690	9.920	9.650	9.760	9.529	24,287,541
2023-11-20	9.760	9.770	9.640	9.710	9.480	11,326,244
2023-11-17	9.650	9.740	9.620	9.740	9.509	14,345,710
2023-11-16	9.680	9.780	9.600	9.680	9.451	17,179,846
2023-11-15	9.740	9.810	9.640	9.720	9.490	22,634,468
2023-11-14	9.810	9.860	9.660	9.740	9.509	25,952,126
2023-11-13	10.370	10.400	9.770	9.850	9.617	51,214,528
2023-11-10	9.260	10.210	9.200	10.210	9.968	29,517,364
2023-11-09	9.330	9.350	9.190	9.280	9.060	5,631,000
2023-11-08	9.400	9.440	9.270	9.320	9.099	4,745,200
2023-11-07	9.360	9.420	9.200	9.400	9.177	4,544,800
2023-11-06	9.240	9.380	9.240	9.350	9.129	4,202,100
2023-11-03	9.030	9.250	9.010	9.190	8.972	4,017,900
2023-11-02	9.120	9.220	9.010	9.010	8.797	3,884,200
2023-11-01	8.990	9.170	8.940	9.110	8.894	5,306,800

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.