Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.020	9.130	8.940	8.990	8.777	3,450,900
2023-10-30	8.820	9.030	8.810	9.030	8.816	4,300,400
2023-10-27	8.890	8.890	8.720	8.870	8.660	4,528,500
2023-10-26	8.830	8.910	8.690	8.890	8.679	3,068,416
2023-10-25	8.890	9.000	8.830	8.890	8.679	3,908,750
2023-10-24	8.630	8.930	8.600	8.900	8.689	3,911,750
2023-10-23	8.950	8.950	8.570	8.620	8.416	3,931,840
2023-10-20	9.090	9.160	8.930	8.950	8.738	3,423,437
2023-10-19	9.120	9.240	9.080	9.090	8.875	3,616,500
2023-10-18	9.230	9.260	9.120	9.140	8.924	3,804,500
2023-10-17	9.270	9.310	9.180	9.220	9.002	4,027,200
2023-10-16	9.320	9.350	9.160	9.240	9.021	4,526,800
2023-10-13	9.240	9.340	9.180	9.330	9.109	4,825,000
2023-10-12	9.170	9.300	9.080	9.260	9.041	5,112,100
2023-10-11	9.000	9.190	8.980	9.170	8.953	6,366,200
2023-10-10	8.970	9.050	8.920	8.990	8.777	2,640,900
2023-10-09	8.850	8.990	8.840	8.940	8.728	3,124,125
2023-09-28	8.650	8.890	8.650	8.880	8.670	3,105,325
2023-09-27	8.590	8.720	8.540	8.650	8.445	1,742,800
2023-09-26	8.700	8.700	8.600	8.610	8.406	2,044,900
2023-09-25	8.730	8.820	8.650	8.700	8.494	2,753,800
2023-09-22	8.460	8.770	8.460	8.760	8.553	3,475,600
2023-09-21	8.490	8.620	8.450	8.520	8.318	2,006,600
2023-09-20	8.540	8.620	8.490	8.490	8.289	2,600,800
2023-09-19	8.880	8.920	8.530	8.560	8.357	5,278,900
2023-09-18	8.620	8.940	8.590	8.890	8.679	3,980,100
2023-09-15	8.800	8.840	8.610	8.650	8.445	3,276,400
2023-09-14	8.890	8.930	8.670	8.740	8.533	2,731,100
2023-09-13	9.050	9.080	8.830	8.890	8.679	2,928,400
2023-09-12	9.080	9.110	9.010	9.050	8.836	2,285,800
2023-09-11	9.020	9.100	8.950	9.070	8.855	3,141,900
2023-09-08	9.010	9.080	8.990	9.020	8.806	2,402,700
2023-09-07	9.130	9.150	8.980	9.000	8.787	3,957,700
2023-09-06	8.970	9.140	8.920	9.120	8.904	4,318,319
2023-09-05	8.900	9.030	8.890	8.990	8.777	4,396,400
2023-09-04	8.930	8.930	8.830	8.930	8.718	3,862,001
2023-09-01	8.880	8.930	8.790	8.850	8.640	2,909,900
2023-08-31	8.890	8.940	8.750	8.840	8.631	3,262,900
2023-08-30	8.690	8.900	8.650	8.860	8.650	5,231,400
2023-08-29	8.380	8.650	8.370	8.650	8.445	4,655,800
2023-08-28	8.640	8.700	8.370	8.400	8.201	5,358,100
2023-08-25	8.480	8.500	8.220	8.260	8.064	4,379,126
2023-08-24	8.480	8.590	8.360	8.520	8.318	3,831,801
2023-08-23	8.710	8.770	8.360	8.480	8.279	6,480,900
2023-08-22	8.700	8.820	8.570	8.810	8.601	3,578,300
2023-08-21	8.790	8.890	8.680	8.700	8.494	3,700,500
2023-08-18	8.820	8.910	8.740	8.740	8.533	2,551,300
2023-08-17	8.650	8.870	8.560	8.870	8.660	3,538,345
2023-08-16	8.770	8.840	8.650	8.650	8.445	2,456,100
2023-08-15	8.810	8.930	8.770	8.790	8.582	3,152,427
2023-08-14	8.650	8.870	8.600	8.860	8.650	2,982,631
2023-08-11	8.900	8.920	8.700	8.700	8.494	2,852,815
2023-08-10	8.810	8.890	8.780	8.890	8.679	3,512,000
2023-08-09	8.900	8.960	8.800	8.810	8.601	4,207,400
2023-08-08	9.040	9.070	8.920	8.950	8.738	3,988,410
2023-08-07	9.050	9.090	8.980	9.000	8.787	3,482,200
2023-08-04	9.000	9.100	8.980	9.050	8.836	3,422,700
2023-08-03	9.020	9.060	8.910	8.940	8.728	3,654,300
2023-08-02	9.000	9.110	8.950	9.060	8.845	3,457,600
2023-08-01	9.130	9.160	8.880	9.050	8.836	7,835,300

← NewerPage 13 of 21 · 1,212 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.