Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.370	9.500	9.250	9.490	9.490	5,779,600
2025-10-22	9.310	9.440	9.290	9.360	9.360	5,366,924
2025-10-21	9.230	9.350	9.150	9.320	9.320	5,843,400
2025-10-20	9.300	9.310	9.110	9.200	9.200	6,337,309
2025-10-17	9.630	9.650	9.060	9.120	9.120	16,649,400
2025-10-16	10.070	10.160	9.820	9.820	9.820	7,684,344
2025-10-15	9.940	10.030	9.780	10.020	10.020	10,548,392
2025-10-14	10.250	10.320	9.950	9.970	9.970	12,585,300
2025-10-13	10.100	10.280	9.900	10.240	10.240	11,571,600
2025-10-10	10.450	10.700	10.220	10.590	10.590	18,514,270
2025-10-09	10.480	10.530	10.390	10.470	10.470	12,249,200
2025-09-30	10.790	10.800	10.420	10.450	10.450	16,533,000
2025-09-29	10.940	11.170	10.580	10.650	10.650	28,430,587
2025-09-26	10.570	10.940	10.350	10.930	10.930	32,464,640
2025-09-25	10.700	10.840	10.500	10.640	10.640	21,412,853
2025-09-24	10.470	10.740	10.410	10.730	10.730	29,223,700
2025-09-23	10.200	10.790	10.000	10.640	10.640	41,045,950
2025-09-22	10.060	10.570	10.060	10.210	10.210	13,606,400
2025-09-19	10.220	10.680	10.000	10.050	10.050	17,283,150
2025-09-18	10.450	10.500	10.110	10.200	10.200	18,495,500
2025-09-17	10.450	10.670	10.350	10.560	10.560	20,158,650
2025-09-16	10.410	10.470	10.320	10.460	10.460	17,259,910
2025-09-15	10.310	10.690	10.250	10.530	10.530	30,359,000
2025-09-12	9.980	10.980	9.900	10.330	10.330	35,141,532
2025-09-11	9.880	9.980	9.700	9.980	9.980	8,270,760
2025-09-10	9.910	10.030	9.870	9.900	9.900	6,574,000
2025-09-09	10.100	10.110	9.900	9.930	9.930	9,260,451
2025-09-08	10.130	10.190	10.000	10.150	10.150	13,126,581
2025-09-05	9.950	10.120	9.840	10.120	10.120	13,333,600
2025-09-04	9.750	10.090	9.710	9.910	9.910	12,884,354
2025-09-03	10.090	10.130	9.710	9.750	9.750	11,547,800
2025-09-02	10.170	10.190	9.990	10.090	10.090	14,070,141
2025-09-01	9.850	10.250	9.780	10.210	10.210	21,770,343
2025-08-29	9.740	9.920	9.680	9.870	9.870	11,926,710
2025-08-28	9.830	9.930	9.440	9.760	9.760	15,698,170
2025-08-27	10.010	10.150	9.780	9.780	9.780	22,010,600
2025-08-26	10.080	10.200	10.040	10.100	10.100	14,171,133
2025-08-25	10.170	10.210	10.050	10.120	10.120	15,289,320
2025-08-22	10.090	10.150	10.010	10.130	10.130	18,014,300
2025-08-21	10.180	10.220	9.960	10.030	10.030	20,989,350
2025-08-20	10.260	10.350	10.150	10.190	10.190	22,569,450
2025-08-19	10.260	10.380	10.100	10.320	10.320	39,705,242
2025-08-18	10.500	10.990	10.080	10.600	10.600	70,471,300
2025-08-15	9.430	10.380	9.410	10.380	10.380	43,586,675
2025-08-14	9.640	9.670	9.400	9.440	9.440	5,873,300
2025-08-13	9.630	9.700	9.600	9.640	9.640	5,480,890
2025-08-12	9.720	9.740	9.600	9.650	9.650	5,550,500
2025-08-11	9.530	9.690	9.490	9.680	9.680	7,055,100
2025-08-08	9.600	9.600	9.450	9.510	9.510	5,171,400
2025-08-07	9.550	9.630	9.520	9.580	9.580	6,838,700
2025-08-06	9.510	9.600	9.490	9.560	9.560	6,583,200
2025-08-05	9.450	9.510	9.420	9.510	9.510	6,559,500
2025-08-04	9.230	9.420	9.210	9.420	9.420	5,558,200
2025-08-01	9.200	9.320	9.180	9.290	9.290	4,995,030
2025-07-31	9.290	9.400	9.160	9.220	9.220	7,312,930
2025-07-30	9.490	9.490	9.220	9.300	9.300	6,837,200
2025-07-29	9.480	9.530	9.340	9.480	9.480	6,202,053
2025-07-28	9.560	9.560	9.420	9.480	9.480	8,334,653
2025-07-25	9.390	9.850	9.380	9.450	9.450	15,807,874
2025-07-24	9.200	9.380	9.200	9.370	9.370	5,719,500

← NewerPage 5 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.