Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	69.500	69.660	67.800	69.360	69.360	5,584,797
2025-10-22	69.840	71.000	68.860	70.080	70.080	7,999,966
2025-10-21	70.050	70.260	68.550	69.670	69.670	9,142,614
2025-10-20	68.100	71.930	67.680	69.810	69.810	12,507,242
2025-10-17	69.640	69.780	67.000	67.040	67.040	7,750,719
2025-10-16	70.000	70.870	69.800	70.080	70.080	7,152,293
2025-10-15	68.800	72.410	67.920	71.250	71.250	13,721,986
2025-10-14	73.900	74.400	67.580	68.120	68.120	16,144,031
2025-10-13	71.000	74.460	71.000	73.530	73.530	16,827,292
2025-10-10	82.280	84.380	77.800	78.520	78.520	19,775,344
2025-10-09	84.000	84.180	80.030	82.280	82.280	16,412,240
2025-09-30	82.780	86.400	81.200	84.640	84.640	23,000,098
2025-09-29	80.350	82.500	79.490	81.800	81.800	19,414,812
2025-09-26	83.600	84.000	79.380	79.490	79.490	19,520,859
2025-09-25	81.750	88.000	79.880	83.670	83.670	34,708,415
2025-09-24	73.010	80.310	71.710	80.310	80.310	28,102,995
2025-09-23	73.490	73.910	71.000	73.010	73.010	12,903,036
2025-09-22	72.370	73.760	72.080	73.490	73.490	12,102,149
2025-09-19	75.000	75.450	72.010	72.370	72.370	20,213,428
2025-09-18	78.140	80.790	73.800	77.060	77.060	30,811,351
2025-09-17	78.180	81.580	77.000	78.140	78.140	27,925,843
2025-09-16	74.350	79.200	73.080	78.150	78.150	25,500,600
2025-09-15	71.200	75.380	71.200	73.690	73.690	22,212,474
2025-09-12	72.450	74.290	71.000	71.900	71.900	24,441,346
2025-09-11	68.500	72.540	68.410	72.260	72.260	28,436,424
2025-09-10	67.050	70.500	67.000	68.890	68.890	21,945,191
2025-09-09	69.000	71.210	68.010	68.330	68.330	35,672,058
2025-09-08	63.960	68.850	63.960	68.850	68.850	22,614,258
2025-09-05	60.420	62.650	60.030	62.590	62.590	9,538,672
2025-09-04	64.240	64.300	59.320	60.580	60.580	12,194,413
2025-09-03	66.640	66.800	62.800	63.720	63.720	14,391,443
2025-09-02	63.410	67.000	60.680	65.740	65.740	24,499,791
2025-09-01	63.600	64.450	62.150	63.390	63.390	11,288,578
2025-08-29	64.900	65.880	63.200	64.430	64.430	9,426,450
2025-08-28	63.320	64.670	62.300	64.500	64.500	12,029,400
2025-08-27	65.210	66.770	63.710	63.780	63.780	13,368,488
2025-08-26	66.060	66.450	65.160	65.200	65.200	11,578,317
2025-08-25	66.010	67.380	65.800	66.740	66.740	13,549,843
2025-08-22	64.900	65.930	64.300	65.820	65.820	12,018,669
2025-08-21	65.420	66.540	64.680	64.970	64.970	12,048,350
2025-08-20	65.150	66.000	64.100	65.380	65.380	13,608,226
2025-08-19	63.380	67.030	62.150	65.190	65.190	21,346,637
2025-08-18	62.980	63.980	62.060	63.340	63.340	14,799,581
2025-08-15	61.470	62.880	61.260	62.680	62.680	15,251,516
2025-08-14	60.350	63.200	58.770	61.730	61.730	17,497,459
2025-08-13	59.800	60.580	59.120	60.210	60.210	8,673,890
2025-08-12	60.570	60.970	59.000	59.610	59.610	11,010,089
2025-08-11	60.400	61.540	60.400	60.450	60.450	7,903,546
2025-08-08	61.790	61.830	60.370	60.400	60.400	6,476,616
2025-08-07	62.860	62.860	61.710	61.980	61.980	9,389,527
2025-08-06	60.800	63.340	60.110	62.750	62.750	16,659,031
2025-08-05	60.220	60.540	59.680	60.380	60.380	7,124,445
2025-08-04	57.750	60.180	57.700	60.180	60.180	8,564,761
2025-08-01	58.890	59.570	57.590	58.040	58.040	6,438,865
2025-07-31	58.300	60.440	58.290	58.900	58.900	9,444,496
2025-07-30	59.290	59.310	58.140	58.570	58.570	6,307,779
2025-07-29	59.580	59.950	58.650	59.380	59.380	8,539,988
2025-07-28	60.650	61.300	60.090	60.120	60.120	6,331,411
2025-07-25	60.500	60.680	59.700	60.350	60.350	6,902,860
2025-07-24	59.800	61.150	59.510	60.270	60.270	7,868,016

← NewerPage 5 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.