Shanghai Moons' Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	64.600	64.910	63.500	64.090	64.090	8,931,701
2025-04-24	65.710	66.500	64.300	64.610	64.610	13,305,200
2025-04-23	63.600	66.690	62.400	66.440	66.440	23,041,012
2025-04-22	60.690	64.500	60.280	62.120	62.120	20,396,999
2025-04-21	57.000	62.240	55.780	61.470	61.470	17,989,176
2025-04-18	56.960	57.330	56.200	56.580	56.580	3,204,232
2025-04-17	57.100	58.230	56.970	57.000	57.000	4,584,018
2025-04-16	58.500	58.650	56.320	57.380	57.380	6,482,850
2025-04-15	59.230	59.810	58.050	58.760	58.760	6,548,318
2025-04-14	60.000	60.950	59.000	59.270	59.270	9,683,138
2025-04-11	56.960	60.560	56.000	59.190	59.190	10,720,100
2025-04-10	57.000	59.280	56.990	57.300	57.300	11,768,220
2025-04-09	53.400	55.390	48.680	55.030	55.030	16,659,130
2025-04-08	57.200	57.640	53.490	53.490	53.490	12,849,758
2025-04-07	60.500	62.000	59.430	59.430	59.430	2,525,400
2025-04-03	67.050	68.850	66.000	66.030	66.030	5,277,889
2025-04-02	67.200	68.500	67.170	68.010	68.010	6,327,130
2025-04-01	67.670	68.250	66.500	67.190	67.190	5,607,000
2025-03-31	68.500	68.920	65.520	67.500	67.500	11,533,101
2025-03-28	70.600	71.500	69.300	69.300	69.300	5,504,568
2025-03-27	71.500	73.300	70.600	70.810	70.810	8,268,600
2025-03-26	69.970	73.380	69.000	71.800	71.800	10,476,358
2025-03-25	72.020	73.830	69.880	70.160	70.160	9,152,313
2025-03-24	71.200	71.880	69.180	71.450	71.450	7,226,030
2025-03-21	74.330	74.900	71.010	71.230	71.230	9,711,455
2025-03-20	75.000	77.000	72.550	75.080	75.080	12,279,267
2025-03-19	75.500	76.400	74.400	74.960	74.960	7,170,076
2025-03-18	76.450	77.680	75.230	75.800	75.800	6,668,355
2025-03-17	75.720	77.500	73.730	76.300	76.300	9,883,268
2025-03-14	71.410	77.050	71.200	75.720	75.720	14,011,226
2025-03-13	76.490	76.510	70.960	72.130	72.130	15,795,279
2025-03-12	78.330	78.790	76.060	76.960	76.960	8,367,212
2025-03-11	79.930	81.500	75.520	78.320	78.320	16,584,530
2025-03-10	81.000	82.880	80.000	81.660	81.660	12,204,934
2025-03-07	79.000	81.500	78.600	80.600	80.600	13,187,963
2025-03-06	80.300	81.690	79.250	80.200	80.200	14,020,287
2025-03-05	77.200	81.660	76.880	80.480	80.480	15,844,670
2025-03-04	74.000	79.220	74.000	77.940	77.940	15,841,446
2025-03-03	77.100	77.100	73.060	74.110	74.110	15,354,472
2025-02-28	84.000	84.000	77.140	77.140	77.140	13,934,347
2025-02-27	84.000	87.490	82.200	85.710	85.710	16,005,171
2025-02-26	86.310	92.500	84.610	86.300	86.300	23,570,153
2025-02-25	80.500	90.080	80.200	86.300	86.300	20,105,398
2025-02-24	90.000	90.740	84.190	84.680	84.680	22,560,609
2025-02-21	81.000	90.740	80.100	90.740	90.740	25,966,817
2025-02-20	77.300	85.640	75.680	82.490	82.490	24,633,502
2025-02-19	72.630	78.500	72.100	77.850	77.850	21,145,604
2025-02-18	73.770	75.750	72.100	72.640	72.640	12,766,272
2025-02-17	72.380	74.900	72.150	74.800	74.800	15,459,819
2025-02-14	71.710	72.800	71.000	72.400	72.400	10,915,825
2025-02-13	75.110	76.600	71.870	72.650	72.650	15,787,961
2025-02-12	73.470	77.000	71.710	75.780	75.780	18,578,576
2025-02-11	74.850	78.600	74.320	75.290	75.290	23,078,440
2025-02-10	77.000	77.700	73.500	75.600	75.600	25,807,182
2025-02-07	79.210	79.800	75.080	78.600	78.600	30,041,462
2025-02-06	69.230	75.410	69.130	75.410	75.410	8,422,511
2025-02-05	63.770	68.550	63.770	68.550	68.550	11,370,872
2025-01-27	65.380	65.480	61.580	62.320	62.320	13,345,434
2025-01-24	64.260	66.990	63.100	66.800	66.800	15,695,530
2025-01-23	64.000	69.010	62.670	64.670	64.670	20,571,523

← NewerPage 7 of 21 · 1,213 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.