Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	58.110	59.050	58.020	58.970	58.970	3,834,812
2026-04-21	59.030	59.490	57.920	58.590	58.590	4,239,830
2026-04-20	60.000	60.190	59.070	59.180	59.180	4,892,736
2026-04-17	59.070	59.770	58.510	59.660	59.660	4,301,300
2026-04-16	59.510	59.990	58.630	59.300	59.300	4,482,600
2026-04-15	59.490	60.080	58.330	58.570	58.570	4,905,763
2026-04-14	58.800	59.070	58.100	58.870	58.870	4,204,944
2026-04-13	58.000	58.730	57.800	58.010	58.010	2,980,770
2026-04-10	57.600	59.360	57.600	58.540	58.540	4,412,581
2026-04-09	58.000	58.000	57.130	57.310	57.310	3,180,302
2026-04-08	56.300	58.620	56.170	58.570	58.570	6,477,600
2026-04-07	55.620	55.980	54.760	55.070	55.070	2,364,647
2026-04-03	56.520	56.750	55.600	55.620	55.620	2,416,140
2026-04-02	57.710	58.000	56.250	56.520	56.520	3,258,834
2026-04-01	57.950	58.350	57.510	58.250	58.250	3,839,783
2026-03-31	57.900	58.630	56.930	56.980	56.980	3,482,105
2026-03-30	57.000	57.980	56.630	57.660	57.660	2,997,695
2026-03-27	56.000	58.350	56.000	57.780	57.780	4,893,177
2026-03-26	58.010	59.280	57.050	57.180	57.180	5,148,140
2026-03-25	57.000	58.080	56.900	57.380	57.380	5,413,855
2026-03-24	58.180	58.500	54.830	56.700	56.700	7,462,060
2026-03-23	58.100	60.200	57.080	57.540	57.540	9,765,686
2026-03-20	58.180	58.870	57.110	57.180	57.180	3,724,216
2026-03-19	58.800	59.150	58.050	58.180	58.180	3,694,892
2026-03-18	59.500	59.890	58.680	59.750	59.750	3,878,973
2026-03-17	61.320	61.570	59.030	59.120	59.120	5,064,536
2026-03-16	61.380	61.380	60.250	60.960	60.960	3,321,914
2026-03-13	62.020	62.400	61.350	61.520	61.520	2,988,015
2026-03-12	63.120	63.550	62.100	62.570	62.570	3,720,317
2026-03-11	63.990	64.190	62.960	63.120	63.120	4,345,634
2026-03-10	62.990	64.100	62.890	63.980	63.980	5,807,560
2026-03-09	61.700	62.480	59.810	62.300	62.300	5,866,767
2026-03-06	62.370	63.090	62.010	62.740	62.740	2,866,330
2026-03-05	63.140	63.500	62.110	62.470	62.470	4,532,074
2026-03-04	61.600	63.190	61.500	62.040	62.040	5,057,286
2026-03-03	66.650	67.300	62.550	62.610	62.610	7,557,427
2026-03-02	67.070	68.000	66.500	66.550	66.550	6,931,499
2026-02-27	69.280	69.860	68.880	69.130	69.130	4,842,200
2026-02-26	70.480	70.830	68.810	69.300	69.300	6,329,028
2026-02-25	71.260	71.490	70.240	70.470	70.470	6,191,308
2026-02-24	74.730	74.730	71.000	71.970	71.970	10,416,992
2026-02-13	71.620	73.000	71.100	72.460	72.460	6,217,307
2026-02-12	70.120	71.870	70.110	71.690	71.690	4,540,138
2026-02-11	71.800	71.800	70.250	70.390	70.390	4,037,670
2026-02-10	71.190	72.380	70.860	71.920	71.920	5,658,145
2026-02-09	70.970	71.470	69.900	71.170	71.170	5,443,711
2026-02-06	66.920	71.190	66.660	70.140	70.140	9,015,802
2026-02-05	69.960	69.960	67.600	67.640	67.640	5,703,065
2026-02-04	70.010	70.490	68.810	70.490	70.490	4,642,078
2026-02-03	69.000	70.450	68.010	70.390	70.390	5,625,844
2026-02-02	69.600	70.970	68.320	68.360	68.360	6,775,060
2026-01-30	69.570	71.310	68.190	69.720	69.720	7,258,176
2026-01-29	71.640	73.550	70.000	70.080	70.080	7,917,048
2026-01-28	72.500	73.200	70.820	71.370	71.370	7,219,693
2026-01-27	72.330	73.900	69.630	73.560	73.560	10,030,424
2026-01-26	77.030	77.660	72.000	72.940	72.940	11,900,256
2026-01-23	74.600	76.760	73.600	75.510	75.510	11,633,282
2026-01-22	76.330	77.620	74.530	74.610	74.610	11,021,421
2026-01-21	74.700	76.670	74.320	76.310	76.310	12,384,452
2026-01-20	75.610	77.900	74.270	74.980	74.980	15,104,408

← NewerPage 3 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.