Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.510	9.740	9.490	9.710	9.710	7,942,870
2026-01-16	9.500	9.630	9.500	9.550	9.550	6,730,824
2026-01-15	9.560	9.580	9.410	9.490	9.490	5,857,603
2026-01-14	9.600	9.630	9.390	9.550	9.550	11,209,801
2026-01-13	9.560	9.700	9.410	9.530	9.530	10,591,400
2026-01-12	9.400	9.560	9.390	9.550	9.550	9,516,770
2026-01-09	9.360	9.450	9.340	9.430	9.430	6,843,000
2026-01-08	9.270	9.420	9.230	9.390	9.390	6,921,900
2026-01-07	9.380	9.380	9.280	9.290	9.290	5,405,800
2026-01-06	9.280	9.400	9.230	9.340	9.340	6,242,280
2026-01-05	9.210	9.310	9.210	9.270	9.270	4,160,800
2025-12-31	9.290	9.350	9.180	9.210	9.210	4,642,400
2025-12-30	9.380	9.400	9.250	9.290	9.290	5,991,100
2025-12-29	9.400	9.420	9.290	9.360	9.360	5,217,500
2025-12-26	9.330	9.600	9.300	9.400	9.400	12,057,400
2025-12-25	9.320	9.360	9.270	9.340	9.340	4,601,900
2025-12-24	9.160	9.380	9.120	9.320	9.320	6,570,400
2025-12-23	9.250	9.290	9.120	9.180	9.180	5,084,700
2025-12-22	9.270	9.350	9.250	9.290	9.290	6,855,600
2025-12-19	9.150	9.360	9.140	9.290	9.290	7,186,103
2025-12-18	9.010	9.230	8.970	9.120	9.120	6,920,255
2025-12-17	9.100	9.170	8.810	9.050	9.050	10,669,900
2025-12-16	9.400	9.430	9.100	9.110	9.110	12,720,000
2025-12-15	9.330	9.530	9.230	9.460	9.460	10,555,100
2025-12-12	9.470	9.640	9.340	9.370	9.370	15,991,600
2025-12-11	9.950	10.000	9.510	9.560	9.560	21,277,100
2025-12-10	10.100	10.160	9.870	9.940	9.940	26,310,360
2025-12-09	10.330	10.550	10.010	10.150	10.150	43,522,094
2025-12-08	10.920	11.390	10.420	10.460	10.460	67,227,915
2025-12-05	9.410	10.350	9.320	10.350	10.350	23,617,321
2025-12-04	9.610	9.640	9.350	9.410	9.410	4,752,100
2025-12-03	9.730	9.740	9.570	9.650	9.650	4,110,100
2025-12-02	9.790	9.790	9.630	9.740	9.740	3,996,700
2025-12-01	9.610	9.860	9.580	9.780	9.780	6,393,700
2025-11-28	9.430	9.620	9.350	9.610	9.610	4,033,600
2025-11-27	9.390	9.560	9.380	9.430	9.430	4,609,932
2025-11-26	9.600	9.650	9.380	9.390	9.390	3,652,200
2025-11-25	9.390	9.700	9.390	9.580	9.580	4,854,355
2025-11-24	9.320	9.430	9.260	9.400	9.400	5,196,300
2025-11-21	9.750	9.890	9.220	9.230	9.230	8,350,100
2025-11-20	9.900	9.990	9.760	9.850	9.850	4,603,500
2025-11-19	9.960	10.070	9.800	9.880	9.880	5,603,000
2025-11-18	10.110	10.140	9.940	9.980	9.980	5,821,500
2025-11-17	10.040	10.160	10.010	10.140	10.140	5,093,500
2025-11-14	10.060	10.160	10.020	10.090	10.090	5,893,500
2025-11-13	10.000	10.100	9.930	10.060	10.060	5,570,400
2025-11-12	9.850	10.120	9.700	10.010	10.010	11,335,000
2025-11-11	9.920	9.960	9.860	9.880	9.880	4,582,001
2025-11-10	9.890	9.950	9.850	9.900	9.900	5,413,100
2025-11-07	9.730	9.960	9.700	9.880	9.880	7,825,100
2025-11-06	9.770	9.920	9.690	9.800	9.800	6,932,400
2025-11-05	9.480	9.810	9.440	9.760	9.760	7,779,600
2025-11-04	9.530	9.610	9.480	9.530	9.530	4,512,900
2025-11-03	9.430	9.560	9.380	9.540	9.540	4,234,600
2025-10-31	9.300	9.460	9.300	9.410	9.410	3,310,628
2025-10-30	9.470	9.500	9.300	9.320	9.320	5,429,860
2025-10-29	9.590	9.640	9.400	9.480	9.480	5,592,400
2025-10-28	9.600	9.650	9.530	9.600	9.600	4,202,200
2025-10-27	9.510	9.690	9.420	9.640	9.640	6,639,000
2025-10-24	9.510	9.550	9.450	9.490	9.490	4,661,200

← NewerPage 4 of 21 · 1,217 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.