Moso Power Supply Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.930	8.960	8.660	8.720	8.626	4,836,200
2025-04-23	8.790	8.980	8.790	8.920	8.824	6,005,200
2025-04-22	8.820	8.890	8.650	8.760	8.666	6,153,312
2025-04-21	8.660	8.900	8.600	8.840	8.745	5,568,900
2025-04-18	8.660	8.780	8.550	8.660	8.567	6,743,100
2025-04-17	8.710	8.890	8.680	8.700	8.606	10,136,200
2025-04-16	9.090	9.100	8.730	8.940	8.844	5,935,990
2025-04-15	9.100	9.160	9.000	9.100	9.002	5,805,200
2025-04-14	8.940	9.200	8.940	9.100	9.002	12,230,590
2025-04-11	8.450	8.820	8.420	8.720	8.626	8,781,300
2025-04-10	8.500	8.740	8.490	8.600	8.507	12,582,400
2025-04-09	7.700	8.440	7.170	8.320	8.230	19,424,400
2025-04-08	8.360	8.540	7.820	7.970	7.884	17,456,700
2025-04-07	9.000	9.040	8.690	8.690	8.596	5,378,600
2025-04-03	9.640	9.790	9.490	9.660	9.556	8,534,000
2025-04-02	9.780	9.860	9.720	9.800	9.694	5,693,700
2025-04-01	9.720	9.950	9.720	9.750	9.645	8,648,830
2025-03-31	9.940	9.960	9.370	9.620	9.516	11,200,000
2025-03-28	10.010	10.170	9.900	9.920	9.813	10,262,600
2025-03-27	9.880	9.940	9.660	9.880	9.774	7,415,600
2025-03-26	9.790	9.970	9.780	9.940	9.833	6,381,500
2025-03-25	10.100	10.140	9.780	9.840	9.734	10,047,300
2025-03-24	10.540	10.550	9.830	10.090	9.981	17,979,960
2025-03-21	11.030	11.050	10.400	10.570	10.456	21,796,990
2025-03-20	11.180	11.490	10.920	11.060	10.941	24,175,400
2025-03-19	11.300	11.600	11.180	11.320	11.198	22,725,200
2025-03-18	11.300	11.890	11.210	11.300	11.178	28,704,490
2025-03-17	11.340	11.480	11.170	11.240	11.119	15,843,300
2025-03-14	11.350	11.420	11.080	11.350	11.228	21,196,490
2025-03-13	11.190	11.380	11.030	11.310	11.188	25,926,800
2025-03-12	10.870	11.380	10.820	11.230	11.109	28,790,098
2025-03-11	10.750	10.940	10.660	10.850	10.733	11,893,100
2025-03-10	10.810	10.960	10.550	10.960	10.842	16,519,898
2025-03-07	11.200	11.220	10.750	10.800	10.684	23,790,312
2025-03-06	10.990	11.320	10.900	11.270	11.149	27,426,011
2025-03-05	11.000	11.130	10.520	10.940	10.822	21,123,899
2025-03-04	11.000	11.170	10.750	11.060	10.941	25,116,200
2025-03-03	11.390	11.570	11.020	11.130	11.010	31,571,730
2025-02-28	11.860	11.860	11.160	11.230	11.109	57,183,603
2025-02-27	10.930	12.080	10.930	12.080	11.950	34,459,003
2025-02-26	11.160	11.380	10.880	10.980	10.862	22,117,299
2025-02-25	10.890	11.450	10.680	11.130	11.010	32,503,135
2025-02-24	10.800	11.090	10.590	10.990	10.872	27,738,500
2025-02-21	10.430	11.060	10.270	10.880	10.763	37,861,901
2025-02-20	10.270	10.450	10.160	10.450	10.337	16,623,700
2025-02-19	10.000	10.290	10.000	10.260	10.149	18,274,200
2025-02-18	10.800	10.830	9.950	10.050	9.942	29,392,999
2025-02-17	10.430	10.790	10.390	10.720	10.605	22,558,905
2025-02-14	10.800	10.850	10.360	10.480	10.367	35,762,050
2025-02-13	11.000	11.580	10.850	11.120	11.000	40,739,500
2025-02-12	11.130	11.300	11.000	11.120	11.000	26,407,845
2025-02-11	11.100	11.380	10.860	11.000	10.882	31,799,860
2025-02-10	11.250	11.480	11.010	11.170	11.050	38,974,425
2025-02-07	11.090	11.970	11.000	11.420	11.297	56,480,903
2025-02-06	10.840	11.270	10.720	11.180	11.060	46,707,358
2025-02-05	10.710	11.050	10.300	10.930	10.812	41,950,304
2025-01-27	11.180	11.180	10.450	10.540	10.426	45,373,399
2025-01-24	10.160	11.280	10.160	11.280	11.158	31,613,805
2025-01-23	10.770	11.030	10.240	10.250	10.140	43,244,027
2025-01-22	10.800	11.200	10.630	10.890	10.773	45,563,100

← NewerPage 7 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.