Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.610	77.900	74.270	74.980	74.980	15,104,408
2026-01-19	74.390	76.460	73.170	75.260	75.260	15,555,186
2026-01-16	71.440	74.980	71.070	73.650	73.650	13,537,743
2026-01-15	71.750	72.380	70.280	71.190	71.190	7,496,055
2026-01-14	72.970	74.190	70.800	71.870	71.870	13,774,426
2026-01-13	73.900	75.880	72.040	72.970	72.970	14,011,994
2026-01-12	73.430	74.980	72.130	73.900	73.900	12,412,674
2026-01-09	71.680	74.000	71.480	73.260	73.260	11,715,100
2026-01-08	72.280	73.200	71.460	71.980	71.980	8,422,503
2026-01-07	71.610	73.200	71.020	72.330	72.330	11,449,968
2026-01-06	72.000	73.500	71.720	72.660	72.660	10,445,131
2026-01-05	71.280	72.760	70.930	71.640	71.640	10,823,976
2025-12-31	74.060	74.060	71.550	72.350	72.350	14,178,384
2025-12-30	66.880	73.890	66.880	72.980	72.980	21,506,700
2025-12-29	66.760	68.930	66.450	67.430	67.430	10,111,699
2025-12-26	67.240	67.550	65.670	66.280	66.280	7,735,469
2025-12-25	64.500	66.790	64.120	66.680	66.680	8,972,351
2025-12-24	63.320	64.200	63.300	63.800	63.800	3,913,520
2025-12-23	64.410	64.440	63.290	63.750	63.750	4,115,781
2025-12-22	63.110	65.000	62.670	64.410	64.410	7,568,563
2025-12-19	62.310	62.850	61.900	62.120	62.120	3,548,905
2025-12-18	62.000	62.980	61.750	61.780	61.780	4,326,886
2025-12-17	61.820	62.870	60.750	62.610	62.610	5,748,999
2025-12-16	64.030	64.280	61.820	61.820	61.820	5,354,320
2025-12-15	66.700	66.970	64.190	64.350	64.350	5,972,998
2025-12-12	66.660	67.370	65.760	67.000	67.000	5,780,502
2025-12-11	68.650	68.760	66.840	66.840	66.840	4,875,496
2025-12-10	68.540	68.940	67.710	68.500	68.500	4,587,467
2025-12-09	69.000	70.000	67.850	68.430	68.430	7,333,600
2025-12-08	68.700	69.910	67.730	69.510	69.510	8,450,907
2025-12-05	67.000	68.880	66.600	68.650	68.650	9,049,249
2025-12-04	66.500	67.760	65.300	67.350	67.350	10,774,772
2025-12-03	65.750	66.290	64.330	64.510	64.510	2,989,600
2025-12-02	67.620	67.660	65.200	65.440	65.440	4,673,371
2025-12-01	66.500	67.850	66.300	67.620	67.620	6,018,176
2025-11-28	65.500	66.460	64.600	66.290	66.290	4,367,488
2025-11-27	66.290	67.230	65.600	65.650	65.650	3,964,243
2025-11-26	65.500	67.000	65.000	66.290	66.290	5,260,975
2025-11-25	66.010	67.300	65.550	65.630	65.630	5,467,021
2025-11-24	64.650	66.100	63.500	66.040	66.040	4,704,850
2025-11-21	62.710	65.860	62.680	64.640	64.640	7,618,055
2025-11-20	65.700	65.990	63.680	63.730	63.730	3,898,364
2025-11-19	66.670	66.880	65.130	65.200	65.200	3,045,203
2025-11-18	66.340	67.260	65.620	66.540	66.540	4,258,433
2025-11-17	65.670	67.720	65.000	66.830	66.830	4,862,581
2025-11-14	65.160	67.880	64.470	66.320	66.320	6,169,800
2025-11-13	64.990	66.500	64.850	66.000	66.000	3,766,682
2025-11-12	67.280	67.490	65.000	65.420	65.420	5,061,374
2025-11-11	68.380	69.180	67.120	67.510	67.510	4,441,117
2025-11-10	70.000	70.400	68.000	68.140	68.140	5,892,899
2025-11-07	71.600	71.780	69.900	70.160	70.160	6,244,948
2025-11-06	68.960	71.780	68.040	71.520	71.520	10,804,464
2025-11-05	68.000	69.250	67.380	68.160	68.160	5,004,511
2025-11-04	71.880	71.900	68.930	69.360	69.360	7,243,521
2025-11-03	73.720	73.790	71.180	71.750	71.750	8,356,523
2025-10-31	70.960	74.270	70.740	73.350	73.350	12,127,617
2025-10-30	72.500	74.300	71.580	71.590	71.590	10,373,780
2025-10-29	72.330	73.060	71.110	72.220	72.220	8,841,522
2025-10-28	71.420	73.240	70.880	71.980	71.980	10,793,612
2025-10-27	71.720	71.890	69.580	71.400	71.400	10,184,144

← NewerPage 4 of 21 · 1,218 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.