Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 10.840 | 10.980 | 10.510 | 10.770 | 10.654 | 39,983,610 |
| 2025-01-20 | 11.210 | 11.470 | 10.760 | 11.030 | 10.911 | 77,885,752 |
| 2025-01-17 | 9.920 | 10.900 | 9.560 | 10.900 | 10.783 | 51,962,365 |
| 2025-01-16 | 10.060 | 10.080 | 9.790 | 9.910 | 9.803 | 39,402,101 |
| 2025-01-15 | 10.400 | 10.690 | 10.030 | 10.160 | 10.051 | 58,161,803 |
| 2025-01-14 | 9.090 | 10.430 | 9.090 | 10.430 | 10.318 | 33,548,315 |
| 2025-01-13 | 10.850 | 11.190 | 9.480 | 9.480 | 9.378 | 64,260,600 |
| 2025-01-10 | 9.630 | 10.530 | 9.630 | 10.530 | 10.417 | 25,790,109 |
| 2025-01-09 | 9.190 | 9.990 | 9.150 | 9.570 | 9.467 | 33,337,399 |
| 2025-01-08 | 9.160 | 9.280 | 8.890 | 9.170 | 9.071 | 27,739,406 |
| 2025-01-07 | 8.790 | 9.170 | 8.640 | 9.160 | 9.061 | 33,281,906 |
| 2025-01-06 | 8.750 | 9.280 | 8.300 | 8.710 | 8.616 | 35,409,160 |
| 2025-01-03 | 10.250 | 10.260 | 9.220 | 9.220 | 9.121 | 31,574,300 |
| 2025-01-02 | 10.250 | 10.450 | 9.900 | 10.240 | 10.130 | 36,008,341 |
| 2024-12-31 | 10.630 | 10.780 | 10.110 | 10.320 | 10.209 | 48,464,475 |
| 2024-12-30 | 10.250 | 10.760 | 10.120 | 10.620 | 10.506 | 58,464,922 |
| 2024-12-27 | 10.150 | 10.500 | 9.890 | 10.330 | 10.219 | 57,011,105 |
| 2024-12-26 | 10.190 | 10.830 | 10.110 | 10.410 | 10.298 | 95,858,773 |
| 2024-12-25 | 9.270 | 10.160 | 9.250 | 10.160 | 10.051 | 35,479,495 |
| 2024-12-24 | 8.910 | 9.650 | 8.910 | 9.240 | 9.140 | 22,877,222 |
| 2024-12-23 | 9.330 | 9.530 | 8.830 | 8.870 | 8.774 | 18,523,422 |
| 2024-12-20 | 9.290 | 9.500 | 9.270 | 9.340 | 9.239 | 28,897,933 |
| 2024-12-19 | 8.760 | 9.780 | 8.760 | 9.380 | 9.279 | 43,351,600 |
| 2024-12-18 | 8.740 | 9.000 | 8.590 | 8.890 | 8.794 | 9,181,801 |
| 2024-12-17 | 9.210 | 9.220 | 8.710 | 8.720 | 8.626 | 11,812,330 |
| 2024-12-16 | 9.190 | 9.390 | 9.160 | 9.210 | 9.111 | 11,579,533 |
| 2024-12-13 | 9.170 | 9.310 | 9.110 | 9.190 | 9.091 | 14,907,756 |
| 2024-12-12 | 9.200 | 9.340 | 9.010 | 9.200 | 9.101 | 13,095,995 |
| 2024-12-11 | 8.950 | 9.160 | 8.930 | 9.150 | 9.051 | 11,939,107 |
| 2024-12-10 | 9.210 | 9.300 | 8.940 | 8.970 | 8.873 | 13,821,245 |
| 2024-12-09 | 9.060 | 9.080 | 8.880 | 9.070 | 8.972 | 8,029,960 |
| 2024-12-06 | 8.930 | 9.170 | 8.900 | 9.070 | 8.972 | 13,261,603 |
| 2024-12-05 | 8.620 | 8.990 | 8.600 | 8.930 | 8.834 | 12,583,760 |
| 2024-12-04 | 8.800 | 8.950 | 8.600 | 8.660 | 8.567 | 10,855,816 |
| 2024-12-03 | 8.860 | 8.990 | 8.770 | 8.860 | 8.765 | 10,352,362 |
| 2024-12-02 | 8.660 | 8.920 | 8.640 | 8.860 | 8.765 | 12,674,401 |
| 2024-11-29 | 8.800 | 8.880 | 8.610 | 8.760 | 8.666 | 12,524,700 |
| 2024-11-28 | 9.170 | 9.170 | 8.820 | 8.860 | 8.765 | 12,539,600 |
| 2024-11-27 | 9.050 | 9.180 | 8.760 | 9.000 | 8.903 | 16,230,801 |
| 2024-11-26 | 8.970 | 9.180 | 8.820 | 9.000 | 8.903 | 12,448,507 |
| 2024-11-25 | 8.820 | 9.090 | 8.700 | 9.010 | 8.913 | 10,517,963 |
| 2024-11-22 | 9.210 | 9.250 | 8.800 | 8.860 | 8.765 | 19,688,340 |
| 2024-11-21 | 8.960 | 9.390 | 8.900 | 9.340 | 9.239 | 27,777,640 |
| 2024-11-20 | 8.810 | 9.100 | 8.810 | 8.970 | 8.873 | 15,258,300 |
| 2024-11-19 | 8.840 | 8.940 | 8.430 | 8.900 | 8.804 | 13,014,993 |
| 2024-11-18 | 8.850 | 8.870 | 8.300 | 8.680 | 8.587 | 13,971,340 |
| 2024-11-15 | 8.620 | 9.000 | 8.540 | 8.820 | 8.725 | 15,506,400 |
| 2024-11-14 | 8.900 | 9.000 | 8.630 | 8.670 | 8.577 | 10,294,900 |
| 2024-11-13 | 8.990 | 9.130 | 8.770 | 8.950 | 8.854 | 10,564,391 |
| 2024-11-12 | 9.040 | 9.160 | 8.870 | 8.990 | 8.893 | 18,133,975 |
| 2024-11-11 | 8.590 | 9.170 | 8.590 | 9.070 | 8.972 | 22,269,376 |
| 2024-11-08 | 8.670 | 8.720 | 8.520 | 8.600 | 8.507 | 11,601,529 |
| 2024-11-07 | 8.400 | 8.620 | 8.380 | 8.610 | 8.517 | 9,164,100 |
| 2024-11-06 | 8.480 | 8.590 | 8.410 | 8.460 | 8.369 | 9,626,900 |
| 2024-11-05 | 8.300 | 8.530 | 8.260 | 8.500 | 8.408 | 9,774,904 |
| 2024-11-04 | 8.110 | 8.320 | 8.110 | 8.310 | 8.221 | 6,659,029 |
| 2024-11-01 | 8.590 | 8.600 | 8.100 | 8.110 | 8.023 | 13,047,600 |
| 2024-10-31 | 8.650 | 8.750 | 8.530 | 8.600 | 8.507 | 15,122,512 |
| 2024-10-30 | 8.400 | 8.650 | 8.380 | 8.570 | 8.478 | 14,709,903 |
| 2024-10-29 | 8.610 | 8.660 | 8.400 | 8.420 | 8.329 | 8,836,113 |
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.