Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.040 | 6.160 | 5.800 | 6.080 | 6.080 | 8,849,603 |
| 2026-07-20 | 6.170 | 6.420 | 5.950 | 6.040 | 6.040 | 7,492,800 |
| 2026-07-17 | 6.450 | 6.570 | 6.140 | 6.200 | 6.200 | 6,625,700 |
| 2026-07-16 | 6.390 | 6.590 | 6.300 | 6.450 | 6.450 | 5,281,599 |
| 2026-07-15 | 6.320 | 6.500 | 6.280 | 6.410 | 6.410 | 5,945,900 |
| 2026-07-14 | 6.120 | 6.310 | 6.010 | 6.290 | 6.290 | 5,496,500 |
| 2026-07-13 | 6.500 | 6.500 | 6.090 | 6.120 | 6.120 | 6,566,303 |
| 2026-07-10 | 6.260 | 6.610 | 6.170 | 6.460 | 6.460 | 6,388,703 |
| 2026-07-09 | 6.200 | 6.340 | 6.080 | 6.300 | 6.300 | 4,511,700 |
| 2026-07-08 | 6.290 | 6.340 | 6.150 | 6.230 | 6.230 | 4,370,200 |
| 2026-07-07 | 6.500 | 6.520 | 6.250 | 6.300 | 6.300 | 4,511,800 |
| 2026-07-06 | 6.660 | 6.750 | 6.480 | 6.510 | 6.510 | 6,051,200 |
| 2026-07-03 | 6.630 | 6.720 | 6.530 | 6.660 | 6.660 | 7,024,200 |
| 2026-07-02 | 6.640 | 6.790 | 6.520 | 6.560 | 6.560 | 7,067,900 |
| 2026-07-01 | 6.510 | 6.710 | 6.350 | 6.650 | 6.650 | 7,630,500 |
| 2026-06-30 | 6.440 | 6.650 | 6.310 | 6.500 | 6.500 | 6,093,100 |
| 2026-06-29 | 6.570 | 6.610 | 6.260 | 6.510 | 6.510 | 7,623,803 |
| 2026-06-26 | 6.610 | 6.780 | 6.490 | 6.570 | 6.570 | 6,225,000 |
| 2026-06-25 | 6.940 | 6.940 | 6.650 | 6.670 | 6.670 | 6,679,500 |
| 2026-06-24 | 7.130 | 7.200 | 6.780 | 6.940 | 6.940 | 7,267,200 |
| 2026-06-23 | 7.000 | 7.250 | 6.940 | 7.140 | 7.140 | 7,574,400 |
| 2026-06-22 | 7.000 | 7.090 | 6.730 | 7.060 | 7.060 | 6,600,900 |
| 2026-06-18 | 6.990 | 7.130 | 6.880 | 7.050 | 7.050 | 4,844,100 |
| 2026-06-17 | 7.340 | 7.460 | 7.040 | 7.080 | 7.080 | 6,281,200 |
| 2026-06-16 | 7.210 | 7.460 | 7.110 | 7.410 | 7.410 | 6,260,700 |
| 2026-06-15 | 7.200 | 7.380 | 7.130 | 7.260 | 7.260 | 6,295,000 |
| 2026-06-12 | 7.270 | 7.380 | 7.100 | 7.170 | 7.170 | 7,092,255 |
| 2026-06-11 | 7.240 | 7.260 | 7.020 | 7.180 | 7.180 | 5,714,303 |
| 2026-06-10 | 7.450 | 7.500 | 7.140 | 7.240 | 7.240 | 8,513,900 |
| 2026-06-09 | 7.380 | 7.970 | 7.240 | 7.470 | 7.470 | 10,163,000 |
| 2026-06-08 | 7.460 | 7.640 | 7.160 | 7.300 | 7.300 | 6,671,834 |
| 2026-06-05 | 7.490 | 7.840 | 7.300 | 7.650 | 7.650 | 9,014,000 |
| 2026-06-04 | 7.630 | 7.710 | 7.450 | 7.500 | 7.500 | 6,057,100 |
| 2026-06-03 | 7.760 | 7.970 | 7.600 | 7.690 | 7.690 | 7,614,500 |
| 2026-06-02 | 8.000 | 8.050 | 7.650 | 7.770 | 7.770 | 7,758,300 |
| 2026-06-01 | 7.650 | 8.180 | 7.600 | 8.000 | 8.000 | 10,097,500 |
| 2026-05-29 | 8.120 | 8.170 | 7.620 | 7.660 | 7.660 | 7,800,657 |
| 2026-05-28 | 7.970 | 8.180 | 7.830 | 8.090 | 8.090 | 6,428,401 |
| 2026-05-27 | 8.230 | 8.280 | 7.910 | 7.960 | 7.960 | 7,181,300 |
| 2026-05-26 | 8.390 | 8.450 | 8.100 | 8.220 | 8.220 | 6,718,301 |
| 2026-05-25 | 8.650 | 8.730 | 8.310 | 8.410 | 8.410 | 6,212,802 |
| 2026-05-22 | 8.510 | 8.780 | 8.320 | 8.670 | 8.670 | 6,603,800 |
| 2026-05-21 | 8.830 | 8.950 | 8.380 | 8.420 | 8.420 | 6,605,400 |
| 2026-05-20 | 8.950 | 8.980 | 8.720 | 8.760 | 8.760 | 4,763,400 |
| 2026-05-19 | 8.930 | 9.030 | 8.800 | 9.020 | 9.020 | 4,554,200 |
| 2026-05-18 | 8.880 | 8.960 | 8.700 | 8.900 | 8.900 | 5,340,900 |
| 2026-05-15 | 8.890 | 8.990 | 8.780 | 8.840 | 8.840 | 5,254,840 |
| 2026-05-14 | 9.020 | 9.020 | 8.840 | 8.890 | 8.890 | 4,543,121 |
| 2026-05-13 | 8.910 | 9.060 | 8.820 | 8.980 | 8.980 | 4,123,400 |
| 2026-05-12 | 9.060 | 9.060 | 8.850 | 8.910 | 8.910 | 3,710,536 |
| 2026-05-11 | 9.020 | 9.060 | 8.940 | 9.040 | 9.040 | 5,023,882 |
| 2026-05-08 | 9.030 | 9.030 | 8.870 | 8.970 | 8.970 | 4,607,403 |
| 2026-05-07 | 8.900 | 9.030 | 8.830 | 8.950 | 8.950 | 5,715,300 |
| 2026-05-06 | 9.030 | 9.100 | 8.820 | 8.900 | 8.900 | 6,427,900 |
| 2026-04-30 | 8.890 | 9.030 | 8.880 | 8.940 | 8.940 | 6,148,200 |
| 2026-04-29 | 8.770 | 9.040 | 8.720 | 8.930 | 8.930 | 6,088,041 |
| 2026-04-28 | 8.800 | 8.820 | 8.700 | 8.780 | 8.780 | 3,792,134 |
| 2026-04-27 | 8.590 | 8.890 | 8.440 | 8.830 | 8.830 | 6,076,000 |
| 2026-04-24 | 8.450 | 8.670 | 8.360 | 8.600 | 8.600 | 4,205,700 |
| 2026-04-23 | 8.710 | 8.740 | 8.450 | 8.500 | 8.500 | 3,997,200 |
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.