Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	58.970	59.600	56.880	58.190	58.190	9,495,596
2024-04-26	55.020	57.370	55.020	56.460	56.460	7,105,896
2024-04-25	56.000	56.850	55.430	55.480	55.480	6,011,486
2024-04-24	54.300	57.500	54.300	56.750	56.750	11,708,901
2024-04-23	51.150	56.560	51.150	55.000	55.000	15,131,864
2024-04-22	50.750	52.600	49.600	51.420	51.420	5,989,900
2024-04-19	51.910	53.660	51.300	51.780	51.780	8,917,134
2024-04-18	48.690	53.610	47.380	53.610	53.610	9,650,550
2024-04-17	48.200	49.430	48.080	48.740	48.740	5,928,390
2024-04-16	50.210	50.650	47.010	47.300	47.300	5,042,600
2024-04-15	49.580	51.460	49.330	50.210	50.210	5,021,201
2024-04-12	51.620	52.100	50.690	50.770	50.770	3,345,000
2024-04-11	51.520	53.330	51.120	51.230	51.230	3,951,906
2024-04-10	53.460	54.360	51.780	52.020	52.020	4,605,307
2024-04-09	52.200	55.000	51.740	53.460	53.460	6,188,264
2024-04-08	52.590	54.330	52.370	52.400	52.400	3,891,953
2024-04-03	54.370	55.360	52.440	53.590	53.590	7,375,171
2024-04-02	56.800	57.050	53.680	54.390	54.390	8,241,152
2024-04-01	57.140	57.750	56.240	57.090	57.090	5,729,020
2024-03-29	58.000	58.600	55.740	57.130	57.130	4,865,650
2024-03-28	56.690	59.700	56.690	58.700	58.700	10,457,983
2024-03-27	57.780	58.790	55.600	55.760	55.760	9,225,612
2024-03-26	58.150	59.300	56.260	57.780	57.780	11,742,069
2024-03-25	65.660	68.350	60.230	60.230	60.230	14,020,490
2024-03-22	64.140	67.080	63.670	66.920	66.920	10,625,481
2024-03-21	64.200	66.330	63.600	65.490	65.490	9,319,801
2024-03-20	65.800	65.800	62.710	65.220	65.220	10,594,669
2024-03-19	67.510	69.000	65.980	66.020	66.020	13,471,475
2024-03-18	69.760	69.890	66.000	69.500	69.500	14,788,888
2024-03-15	61.190	68.200	61.010	68.200	68.200	17,141,760
2024-03-14	63.500	65.320	59.910	62.000	62.000	18,558,400
2024-03-13	58.020	60.110	57.470	59.380	59.380	9,871,370
2024-03-12	58.580	60.700	57.300	58.040	58.040	10,338,766
2024-03-11	56.100	58.800	55.420	58.310	58.310	7,283,984
2024-03-08	56.010	57.490	55.010	56.880	56.880	7,260,858
2024-03-07	60.000	60.990	55.800	56.450	56.450	10,159,002
2024-03-06	55.110	60.570	55.110	59.300	59.300	12,408,361
2024-03-05	57.300	57.980	54.050	56.680	56.680	11,034,357
2024-03-04	59.000	60.970	56.500	59.480	59.480	13,700,654
2024-03-01	58.010	61.080	57.600	59.900	59.900	12,840,393
2024-02-29	53.160	57.810	53.150	57.810	57.810	12,043,000
2024-02-28	56.480	61.870	52.000	52.550	52.550	14,708,892
2024-02-27	50.000	56.310	49.360	56.310	56.310	12,460,839
2024-02-26	53.000	53.050	50.000	51.190	51.190	14,854,150
2024-02-23	44.600	48.620	44.600	48.620	48.620	9,542,911
2024-02-22	42.670	44.500	42.500	44.200	44.200	7,539,520
2024-02-21	41.500	46.090	41.490	42.920	42.920	14,769,044
2024-02-20	39.020	43.040	37.920	43.040	43.040	10,780,559
2024-02-19	41.400	41.400	38.400	39.130	39.130	10,039,600
2024-02-08	36.310	40.530	36.300	40.500	40.500	9,469,602
2024-02-07	35.000	38.120	34.680	36.980	36.980	10,848,081
2024-02-06	31.030	35.330	31.030	34.710	34.710	9,621,970
2024-02-05	35.000	35.540	32.210	32.260	32.260	8,316,710
2024-02-02	37.900	38.280	34.560	35.790	35.790	6,728,391
2024-02-01	37.500	38.880	36.900	37.970	37.970	6,809,087
2024-01-31	39.490	39.510	37.050	37.200	37.200	6,270,715
2024-01-30	38.830	41.350	38.080	39.150	39.150	8,986,439
2024-01-29	40.000	40.300	38.830	38.850	38.850	8,147,900
2024-01-26	41.800	41.820	39.670	40.300	40.300	18,006,030
2024-01-25	47.680	47.680	43.120	43.120	43.120	11,304,100

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.0700 CNY
2022-07-04	0.1000 CNY
2021-06-08	0.0490 CNY
2020-06-18	0.0420 CNY
2019-06-18	0.0410 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.