Shanghai Moons' Elec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 49.800 | 50.150 | 48.650 | 49.520 | 49.520 | 6,511,797 |
| 2026-10-20 | 47.020 | 49.930 | 46.950 | 49.760 | 49.760 | 8,279,676 |
| 2026-10-19 | 43.890 | 47.800 | 43.460 | 47.350 | 47.350 | 7,194,185 |
| 2026-10-16 | 44.800 | 45.330 | 43.430 | 44.230 | 44.230 | 4,604,600 |
| 2026-10-15 | 44.270 | 45.500 | 43.680 | 44.020 | 44.020 | 4,425,329 |
| 2026-10-14 | 46.200 | 47.300 | 45.580 | 45.810 | 45.810 | 3,305,900 |
| 2026-10-13 | 46.600 | 46.770 | 44.950 | 46.300 | 46.300 | 5,639,100 |
| 2026-10-12 | 49.990 | 50.030 | 47.380 | 47.500 | 47.500 | 3,542,212 |
| 2026-10-09 | 48.230 | 50.100 | 46.780 | 49.550 | 49.550 | 5,834,288 |
| 2026-10-08 | 51.500 | 51.500 | 48.230 | 48.610 | 48.610 | 4,829,451 |
| 2026-09-30 | 52.500 | 52.980 | 51.420 | 51.500 | 51.500 | 4,223,600 |
| 2026-09-29 | 51.450 | 52.820 | 51.310 | 52.470 | 52.470 | 6,174,557 |
| 2026-09-28 | 51.140 | 53.360 | 51.120 | 52.250 | 52.250 | 9,711,929 |
| 2026-09-24 | 50.000 | 52.250 | 49.940 | 51.070 | 51.070 | 7,068,301 |
| 2026-09-23 | 50.540 | 50.760 | 50.220 | 50.230 | 50.230 | 2,743,600 |
| 2026-09-22 | 50.780 | 51.320 | 50.150 | 50.550 | 50.550 | 4,521,700 |
| 2026-09-21 | 50.090 | 51.900 | 49.980 | 50.780 | 50.780 | 6,640,328 |
Page 1 of 1 · 17 trading days
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.