Moso Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.450 | 7.540 | 7.380 | 7.380 | 7.380 | 3,780,100 |
| 2026-10-20 | 7.290 | 7.500 | 7.240 | 7.410 | 7.410 | 4,102,800 |
| 2026-10-19 | 7.430 | 7.490 | 7.080 | 7.310 | 7.310 | 5,063,000 |
| 2026-10-16 | 7.450 | 7.620 | 7.370 | 7.420 | 7.420 | 5,041,381 |
| 2026-10-15 | 7.480 | 7.550 | 7.290 | 7.340 | 7.340 | 5,505,820 |
| 2026-10-14 | 7.830 | 7.880 | 7.560 | 7.560 | 7.560 | 5,207,500 |
| 2026-10-13 | 7.620 | 7.890 | 7.450 | 7.810 | 7.810 | 6,462,100 |
| 2026-10-12 | 7.790 | 7.860 | 7.650 | 7.740 | 7.740 | 4,883,000 |
| 2026-10-09 | 7.780 | 7.890 | 7.520 | 7.840 | 7.840 | 6,951,000 |
| 2026-10-08 | 7.870 | 8.060 | 7.730 | 7.790 | 7.790 | 6,659,100 |
| 2026-09-30 | 8.140 | 8.140 | 7.920 | 7.970 | 7.970 | 4,546,200 |
| 2026-09-29 | 7.840 | 8.130 | 7.760 | 8.060 | 8.060 | 7,384,400 |
| 2026-09-28 | 7.870 | 7.950 | 7.700 | 7.760 | 7.760 | 5,145,775 |
| 2026-09-24 | 7.860 | 7.950 | 7.830 | 7.830 | 7.830 | 4,359,800 |
| 2026-09-23 | 8.050 | 8.100 | 7.880 | 7.900 | 7.900 | 4,615,100 |
| 2026-09-22 | 8.180 | 8.190 | 8.000 | 8.010 | 8.010 | 8,538,600 |
| 2026-09-21 | 8.100 | 8.200 | 8.010 | 8.140 | 8.140 | 7,922,700 |
| 2026-09-18 | 7.910 | 8.250 | 7.840 | 8.110 | 8.110 | 13,517,403 |
| 2026-09-17 | 7.620 | 7.890 | 7.460 | 7.840 | 7.840 | 9,601,875 |
| 2026-09-16 | 7.400 | 7.630 | 7.380 | 7.600 | 7.600 | 7,237,307 |
| 2026-09-15 | 7.550 | 7.630 | 7.410 | 7.420 | 7.420 | 8,977,710 |
| 2026-09-14 | 7.720 | 7.720 | 7.560 | 7.580 | 7.580 | 7,636,399 |
| 2026-09-11 | 7.770 | 7.810 | 7.580 | 7.670 | 7.670 | 10,581,400 |
| 2026-09-10 | 7.750 | 7.920 | 7.740 | 7.850 | 7.850 | 11,123,701 |
| 2026-09-09 | 7.990 | 8.020 | 7.830 | 7.890 | 7.890 | 13,168,900 |
| 2026-09-08 | 7.970 | 8.080 | 7.790 | 8.080 | 8.080 | 16,687,801 |
| 2026-09-07 | 7.940 | 8.400 | 7.760 | 7.950 | 7.950 | 26,098,199 |
| 2026-09-04 | 7.890 | 8.340 | 7.770 | 7.820 | 7.820 | 29,776,902 |
| 2026-09-03 | 8.260 | 8.880 | 7.860 | 8.020 | 8.020 | 42,014,809 |
| 2026-09-02 | 7.770 | 8.680 | 7.690 | 8.290 | 8.290 | 47,959,855 |
| 2026-09-01 | 8.060 | 8.120 | 7.730 | 7.890 | 7.890 | 38,614,281 |
| 2026-08-31 | 7.620 | 8.380 | 7.530 | 8.380 | 8.380 | 26,294,525 |
| 2026-08-28 | 7.490 | 7.660 | 7.490 | 7.620 | 7.620 | 3,845,700 |
| 2026-08-27 | 7.570 | 7.610 | 7.510 | 7.540 | 7.540 | 3,579,700 |
| 2026-08-26 | 7.530 | 7.640 | 7.460 | 7.560 | 7.560 | 4,044,500 |
| 2026-08-25 | 7.300 | 7.600 | 7.290 | 7.570 | 7.570 | 5,036,703 |
| 2026-08-24 | 7.510 | 7.540 | 7.280 | 7.340 | 7.340 | 4,500,581 |
| 2026-08-21 | 7.430 | 7.490 | 7.280 | 7.410 | 7.410 | 6,551,478 |
| 2026-08-20 | 7.430 | 7.550 | 7.360 | 7.480 | 7.480 | 5,143,903 |
| 2026-08-19 | 7.460 | 7.630 | 7.320 | 7.340 | 7.340 | 6,823,218 |
| 2026-08-18 | 7.520 | 7.540 | 7.350 | 7.420 | 7.420 | 3,796,500 |
| 2026-08-17 | 7.380 | 7.490 | 7.220 | 7.480 | 7.480 | 4,799,003 |
| 2026-08-14 | 7.400 | 7.440 | 7.260 | 7.310 | 7.310 | 3,990,547 |
| 2026-08-13 | 7.440 | 7.530 | 7.350 | 7.370 | 7.370 | 5,330,600 |
| 2026-08-12 | 7.260 | 7.470 | 7.260 | 7.430 | 7.430 | 5,242,400 |
| 2026-08-11 | 7.210 | 7.390 | 7.140 | 7.310 | 7.310 | 5,434,600 |
| 2026-08-10 | 6.880 | 7.250 | 6.860 | 7.240 | 7.240 | 7,532,800 |
| 2026-08-07 | 6.900 | 7.040 | 6.760 | 6.920 | 6.920 | 8,467,900 |
| 2026-08-06 | 6.880 | 7.350 | 6.800 | 6.970 | 6.970 | 13,213,300 |
| 2026-08-05 | 6.780 | 6.860 | 6.690 | 6.760 | 6.760 | 4,480,600 |
| 2026-08-04 | 6.850 | 6.880 | 6.740 | 6.780 | 6.780 | 4,541,900 |
| 2026-08-03 | 6.570 | 6.860 | 6.500 | 6.840 | 6.840 | 6,913,900 |
| 2026-07-31 | 6.400 | 6.550 | 6.400 | 6.540 | 6.540 | 4,138,362 |
| 2026-07-30 | 6.380 | 6.500 | 6.320 | 6.400 | 6.400 | 4,714,700 |
| 2026-07-29 | 6.300 | 6.460 | 6.220 | 6.420 | 6.420 | 5,335,900 |
| 2026-07-28 | 6.110 | 6.410 | 6.110 | 6.280 | 6.280 | 4,896,600 |
| 2026-07-27 | 6.090 | 6.260 | 6.000 | 6.230 | 6.230 | 4,635,400 |
| 2026-07-24 | 6.120 | 6.160 | 5.990 | 6.050 | 6.050 | 3,896,199 |
| 2026-07-23 | 5.860 | 6.180 | 5.860 | 6.160 | 6.160 | 5,819,400 |
| 2026-07-22 | 6.060 | 6.110 | 5.880 | 5.910 | 5.910 | 6,041,900 |
Page 1 of 5 · 243 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.