Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.270	9.340	9.160	9.200	9.200	6,640,350
2025-07-22	9.450	9.470	9.260	9.300	9.300	6,862,100
2025-07-21	9.260	9.440	9.220	9.440	9.440	6,888,800
2025-07-18	9.350	9.390	9.200	9.260	9.260	6,422,800
2025-07-17	9.300	9.400	9.230	9.350	9.350	5,236,700
2025-07-16	9.300	9.420	9.210	9.310	9.310	5,159,884
2025-07-15	9.390	9.430	9.180	9.270	9.270	5,894,101
2025-07-14	9.360	9.450	9.250	9.430	9.430	6,592,300
2025-07-11	9.520	9.560	9.300	9.420	9.420	5,878,800
2025-07-10	9.530	9.580	9.420	9.490	9.490	4,578,200
2025-07-09	9.530	9.630	9.460	9.550	9.550	6,084,600
2025-07-08	9.430	9.560	9.360	9.550	9.550	7,601,600
2025-07-07	9.250	9.420	9.240	9.390	9.390	4,846,150
2025-07-04	9.420	9.420	9.260	9.300	9.300	6,939,101
2025-07-03	9.310	9.470	9.260	9.420	9.420	6,591,280
2025-07-02	9.410	9.410	9.240	9.320	9.320	6,237,510
2025-07-01	9.420	9.500	9.320	9.400	9.400	6,016,500
2025-06-30	9.400	9.430	9.330	9.400	9.400	5,815,752
2025-06-27	9.320	9.370	9.260	9.340	9.340	6,200,044
2025-06-26	9.370	9.390	9.230	9.270	9.270	6,217,000
2025-06-25	9.280	9.380	9.220	9.330	9.330	6,847,900
2025-06-24	9.080	9.290	9.080	9.290	9.290	9,145,500
2025-06-23	8.850	9.130	8.820	9.130	9.130	6,370,900
2025-06-20	8.980	9.240	8.920	8.960	8.960	9,164,600
2025-06-19	9.170	9.250	8.970	9.000	9.000	6,147,300
2025-06-18	9.110	9.210	9.020	9.210	9.210	5,814,101
2025-06-17	9.060	9.190	9.050	9.120	9.120	3,917,300
2025-06-16	8.900	9.120	8.870	9.070	9.070	4,240,100
2025-06-13	9.160	9.220	8.910	8.920	8.920	6,969,500
2025-06-12	9.240	9.330	9.190	9.280	9.180	5,551,900
2025-06-11	9.280	9.340	9.220	9.240	9.140	4,874,814
2025-06-10	9.380	9.390	9.100	9.240	9.140	6,663,800
2025-06-09	9.390	9.470	9.300	9.390	9.289	8,353,801
2025-06-06	9.270	9.530	9.210	9.410	9.309	14,854,600
2025-06-05	8.920	9.270	8.900	9.250	9.150	10,926,900
2025-06-04	8.870	9.010	8.870	8.930	8.834	5,531,100
2025-06-03	8.890	8.950	8.850	8.890	8.794	5,331,800
2025-05-30	9.150	9.200	8.910	8.920	8.824	8,236,000
2025-05-29	8.970	9.200	8.910	9.200	9.101	9,017,681
2025-05-28	9.010	9.090	8.920	8.960	8.863	5,747,600
2025-05-27	9.070	9.160	8.980	9.060	8.962	8,329,900
2025-05-26	8.870	9.560	8.840	9.070	8.972	12,616,600
2025-05-23	9.000	9.000	8.780	8.820	8.725	22,200,000
2025-05-22	9.100	9.890	9.080	9.330	9.230	27,395,000
2025-05-21	9.290	9.290	9.090	9.120	9.022	4,951,700
2025-05-20	9.180	9.310	9.070	9.290	9.190	5,467,900
2025-05-19	9.100	9.180	8.960	9.160	9.061	5,023,101
2025-05-16	9.050	9.200	9.020	9.090	8.992	4,578,705
2025-05-15	9.190	9.200	8.990	9.050	8.953	5,069,905
2025-05-14	9.230	9.280	9.100	9.160	9.061	5,752,812
2025-05-13	9.380	9.430	9.200	9.220	9.121	6,350,800
2025-05-12	9.280	9.340	9.190	9.290	9.190	5,948,400
2025-05-09	9.330	9.340	9.120	9.200	9.101	4,875,700
2025-05-08	9.200	9.370	9.120	9.370	9.269	6,352,500
2025-05-07	9.270	9.330	9.110	9.200	9.101	7,057,200
2025-05-06	8.940	9.230	8.940	9.200	9.101	9,429,002
2025-04-30	8.740	8.950	8.720	8.880	8.784	4,888,500
2025-04-29	8.570	8.810	8.520	8.670	8.577	4,302,300
2025-04-28	8.750	8.810	8.580	8.590	8.497	4,815,200
2025-04-25	8.720	8.880	8.660	8.750	8.656	4,698,100

← NewerPage 6 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.