Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	61.300	61.560	59.800	60.150	60.150	10,078,658
2025-07-22	62.000	62.960	61.380	61.920	61.920	12,004,226
2025-07-21	60.980	64.780	60.060	62.990	62.990	18,582,937
2025-07-18	58.850	59.300	58.400	59.030	59.030	7,309,900
2025-07-17	58.640	59.570	57.900	58.860	58.860	11,004,846
2025-07-16	57.360	59.260	57.060	58.890	58.890	14,379,993
2025-07-15	57.710	57.710	56.180	57.200	57.200	7,825,000
2025-07-14	55.970	57.640	55.760	57.240	57.240	11,627,067
2025-07-11	54.030	56.500	53.750	55.710	55.710	9,788,350
2025-07-10	54.150	54.550	53.880	54.040	54.040	4,546,801
2025-07-09	54.980	56.490	54.310	54.440	54.440	8,557,830
2025-07-08	53.940	55.000	53.700	54.750	54.750	4,979,691
2025-07-07	54.710	54.910	53.700	53.940	53.940	4,314,016
2025-07-04	55.770	56.000	54.460	55.000	55.000	6,829,797
2025-07-03	55.630	56.710	55.120	55.660	55.660	4,981,490
2025-07-02	57.020	57.410	55.660	56.010	56.010	5,712,000
2025-07-01	57.470	57.810	56.800	57.460	57.460	5,372,800
2025-06-30	57.200	57.980	57.060	57.470	57.470	5,143,300
2025-06-27	56.980	57.790	56.510	57.120	57.120	5,412,000
2025-06-26	58.090	58.870	57.030	57.110	57.110	8,159,261
2025-06-25	57.500	58.120	57.020	58.100	58.100	9,804,300
2025-06-24	54.380	57.550	54.380	57.490	57.490	13,991,732
2025-06-23	52.860	54.350	52.540	54.240	54.240	4,621,210
2025-06-20	56.310	56.330	53.750	54.010	54.010	7,789,422
2025-06-19	55.480	57.580	55.130	56.290	56.290	12,932,113
2025-06-18	54.470	55.770	54.150	55.530	55.530	6,134,639
2025-06-17	54.800	54.980	54.200	54.500	54.500	3,744,623
2025-06-16	53.520	54.980	53.520	54.700	54.700	3,606,200
2025-06-13	55.700	55.700	54.140	54.360	54.360	5,507,442
2025-06-12	55.950	56.760	55.690	55.840	55.840	4,115,149
2025-06-11	55.630	56.770	55.630	56.260	56.260	6,163,100
2025-06-10	56.930	57.010	54.480	55.570	55.570	7,956,851
2025-06-09	56.510	57.770	56.500	56.920	56.920	6,082,700
2025-06-06	57.210	57.340	56.270	56.680	56.680	5,102,883
2025-06-05	56.900	58.000	56.000	57.500	57.500	7,865,475
2025-06-04	55.970	57.220	55.700	56.700	56.700	7,677,602
2025-06-03	54.900	55.980	54.900	55.560	55.560	3,990,130
2025-05-30	56.890	56.900	55.330	55.480	55.480	5,169,801
2025-05-29	56.610	57.460	56.550	57.150	57.150	6,107,380
2025-05-28	57.000	57.380	56.270	56.580	56.580	4,592,891
2025-05-27	58.250	58.300	56.790	56.950	56.950	4,933,404
2025-05-26	58.400	58.500	57.630	58.190	58.190	5,253,487
2025-05-23	59.140	60.090	58.300	58.460	58.460	6,699,012
2025-05-22	59.630	60.470	59.100	59.200	59.200	5,849,812
2025-05-21	60.750	60.940	59.200	59.450	59.450	7,772,533
2025-05-20	60.590	61.590	59.800	60.850	60.850	5,779,200
2025-05-19	61.860	61.860	59.650	60.890	60.890	6,748,975
2025-05-16	62.200	63.890	61.850	61.990	61.990	9,377,075
2025-05-15	64.500	64.550	61.770	62.060	62.060	8,068,744
2025-05-14	65.000	66.100	63.880	64.800	64.800	7,675,248
2025-05-13	67.750	67.860	65.160	65.290	65.290	8,262,354
2025-05-12	65.120	66.880	65.000	66.360	66.360	10,722,519
2025-05-09	66.110	66.110	63.650	64.160	64.160	8,026,602
2025-05-08	65.600	66.950	65.190	66.090	66.090	8,794,511
2025-05-07	67.970	67.980	64.680	65.720	65.720	12,626,158
2025-05-06	66.530	67.780	64.790	67.150	67.150	15,287,488
2025-04-30	63.000	66.880	62.300	65.870	65.870	12,274,200
2025-04-29	62.140	63.680	61.350	62.860	62.860	7,516,200
2025-04-28	63.500	64.070	61.860	62.300	62.300	8,185,593
2025-04-25	64.600	64.910	63.500	64.090	64.090	8,931,701

← NewerPage 6 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.