Shanghai Moons' Elec Co Ltd historical data

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

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
2026-09-18	48.680	50.590	48.390	50.050	50.050	8,396,185
2026-09-17	47.090	48.680	47.050	48.180	48.180	5,185,817
2026-09-16	47.190	47.780	46.400	47.510	47.510	3,683,627
2026-09-15	46.700	47.490	46.610	47.000	47.000	2,916,578
2026-09-14	47.060	47.620	46.600	47.080	47.080	3,011,613
2026-09-11	47.080	47.770	45.730	47.410	47.410	5,868,600
2026-09-10	48.440	48.440	47.480	47.480	47.480	4,083,540
2026-09-09	49.800	49.930	48.560	48.880	48.880	4,882,027
2026-09-08	51.070	51.250	49.800	49.990	49.990	7,326,004
2026-09-07	50.380	52.240	50.150	51.280	51.280	10,065,636
2026-09-04	54.000	54.340	49.700	50.130	50.130	15,485,567
2026-09-03	49.340	53.350	49.340	53.350	53.350	8,698,478
2026-09-02	49.500	49.600	48.500	48.500	48.500	3,795,846
2026-09-01	50.500	51.970	49.400	49.950	49.950	6,678,959
2026-08-31	48.200	51.400	47.880	51.090	51.090	9,709,914
2026-08-28	47.660	48.670	47.560	48.070	48.070	4,404,317
2026-08-27	47.500	48.150	47.100	47.880	47.880	4,274,518
2026-08-26	47.500	49.690	47.050	47.510	47.510	9,546,242
2026-08-25	45.500	47.000	45.360	46.840	46.840	4,562,909
2026-08-24	47.470	47.780	45.500	45.910	45.910	5,182,136
2026-08-21	46.600	47.650	46.000	47.400	47.400	5,158,265
2026-08-20	48.880	49.300	46.730	47.000	47.000	8,344,688
2026-08-19	53.500	53.500	49.030	49.030	49.030	9,371,782
2026-08-18	54.030	54.530	52.980	54.480	54.480	9,263,594
2026-08-17	52.180	53.600	51.720	53.500	53.500	5,431,564
2026-08-14	52.080	52.600	51.520	52.170	52.170	3,733,178
2026-08-13	52.530	53.820	52.020	52.080	52.080	5,747,297
2026-08-12	52.880	53.200	52.400	52.510	52.510	4,579,355
2026-08-11	51.500	53.500	50.850	52.890	52.890	7,938,124
2026-08-10	53.210	53.580	51.340	51.720	51.720	5,599,925
2026-08-07	52.800	52.990	51.200	52.950	52.950	6,439,953
2026-08-06	51.910	53.090	51.540	52.170	52.170	6,270,530
2026-08-05	51.830	52.600	51.680	52.480	52.480	7,452,560
2026-08-04	51.000	52.080	50.060	51.820	51.820	7,198,999
2026-08-03	49.630	51.580	49.520	51.400	51.400	9,740,696
2026-07-31	46.800	49.800	46.670	49.440	49.440	10,570,206
2026-07-30	46.800	47.280	44.780	45.270	45.270	6,023,155
2026-07-29	47.200	47.660	46.000	47.410	47.410	4,824,100
2026-07-28	47.700	48.150	46.800	47.010	47.010	3,944,200
2026-07-27	46.460	48.300	46.280	48.220	48.220	4,287,386
2026-07-24	47.300	47.980	46.220	46.460	46.460	4,766,230
2026-07-23	47.800	48.790	47.200	48.400	48.400	4,610,481
2026-07-22	49.800	50.150	48.510	49.060	49.060	5,239,226

Page 1 of 5 · 243 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.