Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.860	50.090	47.310	50.000	50.000	7,924,181
2026-07-20	49.870	50.470	46.300	47.860	47.860	8,877,654
2026-07-17	55.080	55.880	49.540	49.540	49.540	10,803,436
2026-07-16	53.520	57.620	53.250	55.000	55.000	9,032,500
2026-07-15	56.560	56.810	53.950	54.610	54.610	7,728,630
2026-07-14	55.630	56.590	53.760	55.700	55.700	7,809,587
2026-07-13	59.820	60.000	55.400	55.890	55.890	10,487,041
2026-07-10	60.480	63.990	60.030	60.360	60.360	12,905,537
2026-07-09	58.630	59.850	57.050	59.650	59.650	8,791,217
2026-07-08	62.800	63.560	58.630	58.700	58.700	12,024,834
2026-07-07	65.100	67.550	62.990	63.300	63.300	12,201,772
2026-07-06	67.550	67.780	65.000	65.090	65.090	19,055,259
2026-07-03	64.630	69.710	64.200	68.020	68.020	26,383,484
2026-07-02	63.140	65.800	62.310	63.370	63.370	15,834,595
2026-07-01	60.880	63.800	60.600	63.140	63.140	15,108,178
2026-06-30	56.000	60.920	56.000	60.920	60.920	12,398,228
2026-06-29	55.510	56.100	53.150	55.380	55.380	10,019,483
2026-06-26	58.800	58.830	55.800	55.840	55.840	10,196,059
2026-06-25	59.700	62.180	58.000	58.830	58.830	12,447,412
2026-06-24	59.490	62.180	59.020	59.690	59.690	10,832,513
2026-06-23	59.580	61.950	57.570	59.420	59.420	10,629,900
2026-06-22	63.230	63.800	58.520	60.300	60.300	13,437,886
2026-06-18	61.160	65.600	60.580	63.860	63.860	12,760,837
2026-06-17	61.500	61.860	60.600	61.330	61.305	6,456,961
2026-06-16	61.900	63.260	61.660	62.200	62.175	8,534,892
2026-06-15	60.700	62.450	60.000	62.270	62.245	8,867,788
2026-06-12	61.990	64.280	59.450	60.700	60.675	13,117,098
2026-06-11	62.070	62.700	59.810	61.220	61.195	10,167,099
2026-06-10	65.160	66.080	62.150	62.690	62.690	11,673,481
2026-06-09	66.980	66.980	64.680	66.120	66.120	13,764,193
2026-06-08	63.380	67.920	63.370	67.450	67.450	18,777,027
2026-06-05	63.000	67.880	59.880	65.820	65.820	19,131,575
2026-06-04	61.920	65.750	60.820	63.520	63.520	11,359,907
2026-06-03	62.190	64.950	61.710	62.280	62.280	11,112,389
2026-06-02	60.930	64.550	60.930	62.510	62.510	13,043,679
2026-06-01	61.000	62.350	59.700	59.770	59.770	9,671,263
2026-05-29	64.670	66.380	60.750	61.320	61.320	10,964,054
2026-05-28	66.860	66.940	62.970	64.740	64.740	12,645,171
2026-05-27	68.000	69.300	66.500	66.550	66.550	13,606,570
2026-05-26	69.610	73.000	68.490	70.000	70.000	17,771,891
2026-05-25	69.200	69.990	68.000	68.990	68.990	12,172,705
2026-05-22	67.780	68.380	66.000	68.190	68.190	12,930,777
2026-05-21	65.990	69.800	65.970	67.400	67.400	17,440,557
2026-05-20	66.720	67.440	65.510	66.470	66.470	10,140,295
2026-05-19	67.480	69.000	67.010	67.710	67.710	14,789,879
2026-05-18	65.300	67.710	65.000	67.150	67.150	17,229,212
2026-05-15	61.740	66.580	61.740	64.990	64.990	17,400,495
2026-05-14	63.830	63.910	61.730	61.740	61.740	6,969,388
2026-05-13	63.200	63.680	62.020	63.450	63.450	6,651,284
2026-05-12	63.880	65.160	63.100	63.430	63.430	7,769,133
2026-05-11	64.190	64.550	62.350	63.910	63.910	11,256,104
2026-05-08	61.350	64.590	61.000	63.480	63.480	13,989,349
2026-05-07	60.220	61.580	59.600	61.340	61.340	7,161,469
2026-05-06	59.350	60.800	59.340	60.030	60.030	7,048,720
2026-04-30	58.160	59.920	58.010	59.350	59.350	6,134,400
2026-04-29	56.660	58.580	56.660	58.450	58.450	4,891,584
2026-04-28	58.100	58.500	56.570	56.950	56.950	4,984,831
2026-04-27	56.310	58.270	55.500	57.720	57.720	5,381,773
2026-04-24	57.460	57.870	56.640	57.070	57.070	4,116,886
2026-04-23	59.080	59.080	57.070	57.480	57.480	5,415,599

← NewerPage 2 of 3 · 121 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.