Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.700	8.770	8.660	8.710	8.710	3,217,700
2026-04-21	8.730	8.810	8.690	8.760	8.760	3,867,300
2026-04-20	8.620	8.780	8.590	8.770	8.770	3,999,100
2026-04-17	8.600	8.690	8.570	8.630	8.630	3,685,220
2026-04-16	8.550	8.650	8.460	8.630	8.630	3,428,210
2026-04-15	8.650	8.690	8.510	8.520	8.520	3,253,800
2026-04-14	8.670	8.700	8.520	8.640	8.640	3,470,500
2026-04-13	8.560	8.650	8.510	8.600	8.600	3,514,800
2026-04-10	8.580	8.700	8.560	8.620	8.620	4,002,341
2026-04-09	8.570	8.620	8.470	8.510	8.510	4,279,900
2026-04-08	8.580	8.690	8.500	8.630	8.630	7,189,500
2026-04-07	8.060	8.580	8.010	8.420	8.420	11,009,430
2026-04-03	8.340	8.350	8.000	8.040	8.040	5,143,330
2026-04-02	8.550	8.580	8.220	8.290	8.290	5,914,600
2026-04-01	8.650	8.700	8.430	8.550	8.550	6,125,900
2026-03-31	8.650	8.760	8.480	8.490	8.490	4,549,400
2026-03-30	8.590	8.680	8.450	8.640	8.640	4,210,500
2026-03-27	8.470	8.650	8.430	8.620	8.620	3,827,400
2026-03-26	8.690	8.760	8.460	8.530	8.530	4,451,200
2026-03-25	8.650	8.770	8.590	8.680	8.680	6,901,800
2026-03-24	8.230	8.640	8.080	8.620	8.620	12,729,000
2026-03-23	8.550	8.550	7.980	8.010	8.010	9,270,100
2026-03-20	9.050	9.100	8.560	8.570	8.570	7,452,700
2026-03-19	9.150	9.210	8.950	8.990	8.990	5,281,600
2026-03-18	9.100	9.290	9.080	9.260	9.260	3,989,100
2026-03-17	9.400	9.430	9.060	9.080	9.080	4,963,200
2026-03-16	9.360	9.370	9.220	9.320	9.320	4,431,500
2026-03-13	9.470	9.520	9.290	9.370	9.370	4,507,400
2026-03-12	9.570	9.750	9.460	9.480	9.480	5,124,400
2026-03-11	9.690	9.760	9.610	9.660	9.660	5,003,199
2026-03-10	9.530	9.680	9.470	9.670	9.670	4,874,963
2026-03-09	9.350	9.510	9.280	9.470	9.470	5,482,400
2026-03-06	9.300	9.480	9.260	9.460	9.460	4,838,302
2026-03-05	9.080	9.440	9.080	9.350	9.350	8,643,601
2026-03-04	8.900	9.190	8.810	8.990	8.990	7,232,401
2026-03-03	9.360	9.450	8.910	8.950	8.950	9,054,085
2026-03-02	9.600	9.680	9.200	9.350	9.350	9,939,700
2026-02-27	9.770	9.810	9.680	9.730	9.730	4,130,000
2026-02-26	9.770	9.810	9.720	9.790	9.790	3,998,000
2026-02-25	9.810	9.840	9.740	9.770	9.770	4,859,941
2026-02-24	9.760	9.810	9.700	9.780	9.780	5,471,900
2026-02-13	9.660	9.760	9.630	9.660	9.660	3,961,300
2026-02-12	9.740	9.750	9.600	9.690	9.690	4,655,600
2026-02-11	9.710	9.760	9.640	9.660	9.660	3,998,400
2026-02-10	9.730	9.780	9.690	9.710	9.710	4,344,900
2026-02-09	9.610	9.780	9.590	9.750	9.750	6,391,200
2026-02-06	9.450	9.620	9.350	9.520	9.520	4,326,900
2026-02-05	9.550	9.630	9.460	9.470	9.470	3,890,700
2026-02-04	9.580	9.660	9.500	9.600	9.600	4,801,700
2026-02-03	9.440	9.600	9.320	9.590	9.590	7,450,000
2026-02-02	9.180	9.460	9.110	9.240	9.240	6,881,100
2026-01-30	9.380	9.540	9.280	9.470	9.470	6,718,500
2026-01-29	9.520	9.600	9.330	9.380	9.380	5,769,100
2026-01-28	9.740	9.750	9.500	9.510	9.510	5,968,600
2026-01-27	9.680	9.780	9.370	9.760	9.760	7,924,300
2026-01-26	9.900	9.900	9.660	9.730	9.730	8,038,003
2026-01-23	9.770	9.910	9.710	9.890	9.890	7,179,900
2026-01-22	9.670	9.780	9.640	9.770	9.770	5,921,400
2026-01-21	9.590	9.690	9.510	9.670	9.670	5,543,000
2026-01-20	9.710	9.710	9.560	9.630	9.630	6,581,600

← NewerPage 3 of 5 · 243 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.