Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.520 | 8.610 | 8.430 | 8.610 | 8.517 | 11,908,414 |
| 2024-10-25 | 8.280 | 8.850 | 8.280 | 8.470 | 8.379 | 15,995,269 |
| 2024-10-24 | 8.100 | 8.180 | 8.030 | 8.150 | 8.062 | 6,195,600 |
| 2024-10-23 | 8.350 | 8.350 | 8.160 | 8.180 | 8.092 | 11,827,500 |
| 2024-10-22 | 8.380 | 8.460 | 8.300 | 8.420 | 8.329 | 7,429,304 |
| 2024-10-21 | 8.320 | 8.470 | 8.240 | 8.400 | 8.310 | 12,297,900 |
| 2024-10-18 | 8.030 | 8.320 | 8.000 | 8.220 | 8.131 | 9,617,300 |
| 2024-10-17 | 7.990 | 8.170 | 7.990 | 8.050 | 7.963 | 6,624,600 |
| 2024-10-16 | 7.880 | 8.070 | 7.880 | 7.970 | 7.884 | 5,814,000 |
| 2024-10-15 | 8.110 | 8.210 | 8.000 | 8.000 | 7.914 | 6,494,100 |
| 2024-10-14 | 7.910 | 8.130 | 7.890 | 8.100 | 8.013 | 7,731,081 |
| 2024-10-11 | 8.310 | 8.310 | 7.810 | 7.890 | 7.805 | 10,017,600 |
| 2024-10-10 | 8.240 | 8.540 | 8.210 | 8.300 | 8.211 | 13,193,936 |
| 2024-10-09 | 8.600 | 8.700 | 8.130 | 8.140 | 8.052 | 17,547,532 |
| 2024-10-08 | 9.280 | 9.280 | 8.320 | 8.880 | 8.784 | 29,313,392 |
| 2024-09-30 | 8.020 | 8.490 | 7.860 | 8.460 | 8.369 | 25,308,504 |
| 2024-09-27 | 7.680 | 7.960 | 7.580 | 7.810 | 7.726 | 13,990,300 |
| 2024-09-26 | 7.480 | 7.610 | 7.400 | 7.590 | 7.508 | 9,130,400 |
| 2024-09-25 | 7.430 | 7.640 | 7.400 | 7.460 | 7.380 | 10,655,565 |
| 2024-09-24 | 7.310 | 7.420 | 7.210 | 7.410 | 7.330 | 9,275,300 |
| 2024-09-23 | 7.280 | 7.370 | 7.210 | 7.300 | 7.221 | 7,645,000 |
| 2024-09-20 | 7.180 | 7.390 | 7.170 | 7.320 | 7.241 | 9,434,501 |
| 2024-09-19 | 6.960 | 7.220 | 6.960 | 7.170 | 7.093 | 8,289,800 |
| 2024-09-18 | 6.960 | 7.060 | 6.850 | 6.950 | 6.875 | 7,185,900 |
| 2024-09-13 | 7.230 | 7.270 | 6.990 | 6.990 | 6.915 | 13,137,600 |
| 2024-09-12 | 7.420 | 7.470 | 7.230 | 7.300 | 7.221 | 19,576,700 |
| 2024-09-11 | 7.190 | 7.920 | 7.170 | 7.500 | 7.419 | 28,801,400 |
| 2024-09-10 | 7.190 | 7.220 | 7.030 | 7.200 | 7.122 | 3,570,800 |
| 2024-09-09 | 7.020 | 7.210 | 7.000 | 7.130 | 7.053 | 4,118,700 |
| 2024-09-06 | 7.300 | 7.320 | 7.100 | 7.100 | 7.024 | 4,412,200 |
| 2024-09-05 | 7.300 | 7.360 | 7.230 | 7.270 | 7.192 | 7,400,101 |
| 2024-09-04 | 7.310 | 7.590 | 7.220 | 7.410 | 7.330 | 9,772,200 |
| 2024-09-03 | 7.200 | 7.570 | 7.180 | 7.350 | 7.271 | 10,133,600 |
| 2024-09-02 | 7.140 | 7.380 | 7.120 | 7.200 | 7.122 | 8,473,901 |
| 2024-08-30 | 7.030 | 7.440 | 6.990 | 7.190 | 7.113 | 10,726,400 |
| 2024-08-29 | 6.750 | 7.020 | 6.730 | 7.000 | 6.925 | 5,516,600 |
| 2024-08-28 | 6.630 | 6.860 | 6.580 | 6.790 | 6.717 | 3,886,400 |
| 2024-08-27 | 6.910 | 6.910 | 6.640 | 6.660 | 6.588 | 4,972,000 |
| 2024-08-26 | 6.690 | 6.920 | 6.630 | 6.900 | 6.826 | 5,343,900 |
| 2024-08-23 | 6.660 | 6.780 | 6.500 | 6.680 | 6.608 | 4,344,400 |
| 2024-08-22 | 6.880 | 6.930 | 6.700 | 6.700 | 6.628 | 3,349,200 |
| 2024-08-21 | 6.790 | 6.920 | 6.770 | 6.840 | 6.766 | 3,592,700 |
| 2024-08-20 | 6.920 | 6.930 | 6.740 | 6.800 | 6.727 | 3,976,700 |
| 2024-08-19 | 7.010 | 7.060 | 6.860 | 6.910 | 6.836 | 3,889,701 |
| 2024-08-16 | 6.990 | 7.160 | 6.990 | 7.060 | 6.984 | 5,381,802 |
| 2024-08-15 | 6.860 | 7.010 | 6.820 | 6.980 | 6.905 | 4,099,100 |
| 2024-08-14 | 6.820 | 6.900 | 6.810 | 6.870 | 6.796 | 2,217,300 |
| 2024-08-13 | 6.740 | 6.830 | 6.690 | 6.830 | 6.756 | 2,535,500 |
| 2024-08-12 | 6.840 | 6.860 | 6.690 | 6.730 | 6.658 | 2,734,000 |
| 2024-08-09 | 6.880 | 6.940 | 6.830 | 6.830 | 6.756 | 2,371,900 |
| 2024-08-08 | 6.810 | 6.900 | 6.680 | 6.830 | 6.756 | 3,520,700 |
| 2024-08-07 | 6.800 | 6.920 | 6.790 | 6.860 | 6.786 | 2,910,400 |
| 2024-08-06 | 6.770 | 6.830 | 6.730 | 6.800 | 6.727 | 2,703,200 |
| 2024-08-05 | 6.990 | 6.990 | 6.670 | 6.670 | 6.598 | 4,186,800 |
| 2024-08-02 | 7.010 | 7.090 | 6.910 | 6.920 | 6.845 | 2,975,100 |
| 2024-08-01 | 7.030 | 7.120 | 7.000 | 7.060 | 6.984 | 3,683,600 |
| 2024-07-31 | 6.870 | 7.060 | 6.850 | 7.030 | 6.954 | 4,018,100 |
| 2024-07-30 | 6.860 | 6.910 | 6.800 | 6.860 | 6.786 | 2,320,400 |
| 2024-07-29 | 6.880 | 6.920 | 6.780 | 6.860 | 6.786 | 2,293,200 |
| 2024-07-26 | 6.720 | 6.880 | 6.690 | 6.860 | 6.786 | 3,794,600 |
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.