Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.010 | 7.290 | 6.750 | 7.270 | 7.270 | 9,399,300 |
| 2026-10-22 | 7.360 | 7.450 | 7.160 | 7.160 | 7.160 | 5,644,800 |
| 2026-10-21 | 7.340 | 7.460 | 7.300 | 7.360 | 7.360 | 4,350,244 |
| 2026-10-20 | 7.370 | 7.390 | 7.220 | 7.340 | 7.340 | 5,206,700 |
| 2026-10-19 | 7.430 | 7.440 | 7.180 | 7.370 | 7.370 | 6,717,700 |
| 2026-10-16 | 7.400 | 7.590 | 7.360 | 7.440 | 7.440 | 8,086,996 |
| 2026-10-15 | 7.300 | 7.460 | 7.080 | 7.310 | 7.310 | 7,499,458 |
| 2026-10-14 | 7.840 | 7.840 | 7.500 | 7.520 | 7.520 | 11,179,700 |
| 2026-10-13 | 7.570 | 7.840 | 7.430 | 7.800 | 7.800 | 11,655,122 |
| 2026-10-12 | 7.660 | 7.840 | 7.620 | 7.640 | 7.640 | 10,303,700 |
| 2026-10-09 | 7.800 | 7.800 | 7.260 | 7.700 | 7.700 | 14,161,587 |
| 2026-10-08 | 7.700 | 7.830 | 7.670 | 7.740 | 7.740 | 8,601,639 |
| 2026-09-30 | 7.560 | 7.750 | 7.450 | 7.690 | 7.690 | 9,448,539 |
| 2026-09-29 | 7.450 | 7.600 | 7.370 | 7.520 | 7.520 | 7,195,400 |
| 2026-09-28 | 7.640 | 7.670 | 7.320 | 7.460 | 7.460 | 8,738,364 |
| 2026-09-24 | 7.500 | 7.810 | 7.410 | 7.620 | 7.620 | 13,706,810 |
| 2026-09-23 | 7.700 | 7.700 | 7.410 | 7.490 | 7.490 | 12,916,489 |
| 2026-09-22 | 7.730 | 7.780 | 7.610 | 7.720 | 7.720 | 10,544,143 |
| 2026-09-21 | 7.550 | 7.770 | 7.550 | 7.740 | 7.740 | 10,330,699 |
| 2026-09-18 | 7.480 | 7.750 | 7.480 | 7.560 | 7.560 | 12,475,429 |
| 2026-09-17 | 7.560 | 7.630 | 7.320 | 7.480 | 7.480 | 14,981,600 |
| 2026-09-16 | 7.490 | 8.040 | 7.450 | 7.640 | 7.640 | 18,221,600 |
| 2026-09-15 | 8.010 | 8.010 | 7.470 | 7.510 | 7.510 | 20,589,000 |
| 2026-09-14 | 8.180 | 8.260 | 7.840 | 7.870 | 7.870 | 22,132,553 |
| 2026-09-11 | 8.180 | 8.240 | 8.000 | 8.030 | 8.030 | 27,415,398 |
| 2026-09-10 | 7.810 | 8.330 | 7.710 | 8.260 | 8.260 | 40,264,066 |
| 2026-09-09 | 7.800 | 7.940 | 7.740 | 7.890 | 7.890 | 12,598,837 |
| 2026-09-08 | 7.770 | 7.900 | 7.670 | 7.870 | 7.870 | 13,688,800 |
| 2026-09-07 | 7.750 | 7.800 | 7.560 | 7.750 | 7.750 | 12,034,166 |
| 2026-09-04 | 7.850 | 7.950 | 7.690 | 7.750 | 7.750 | 16,402,801 |
| 2026-09-03 | 8.210 | 8.220 | 7.830 | 7.840 | 7.840 | 22,080,531 |
| 2026-09-02 | 7.980 | 8.240 | 7.940 | 8.140 | 8.140 | 26,289,564 |
| 2026-09-01 | 7.750 | 8.270 | 7.690 | 8.080 | 8.080 | 37,523,371 |
| 2026-08-31 | 7.760 | 7.780 | 7.630 | 7.760 | 7.760 | 20,405,770 |
| 2026-08-28 | 7.770 | 7.790 | 7.690 | 7.750 | 7.750 | 18,141,477 |
| 2026-08-27 | 7.900 | 7.910 | 7.780 | 7.790 | 7.790 | 25,983,340 |
| 2026-08-26 | 8.000 | 8.080 | 7.760 | 7.940 | 7.940 | 46,200,469 |
| 2026-08-25 | 7.170 | 8.130 | 7.110 | 8.130 | 8.130 | 33,914,680 |
| 2026-08-24 | 7.210 | 7.800 | 6.990 | 7.390 | 7.390 | 34,880,723 |
| 2026-08-21 | 7.220 | 7.250 | 7.060 | 7.180 | 7.180 | 5,203,033 |
| 2026-08-20 | 7.260 | 7.260 | 7.150 | 7.240 | 7.240 | 5,132,400 |
| 2026-08-19 | 7.380 | 7.380 | 7.140 | 7.160 | 7.160 | 8,662,500 |
| 2026-08-18 | 7.500 | 7.500 | 7.310 | 7.380 | 7.380 | 6,696,911 |
| 2026-08-17 | 7.420 | 7.470 | 7.300 | 7.450 | 7.450 | 6,134,957 |
| 2026-08-14 | 7.490 | 7.490 | 7.300 | 7.400 | 7.400 | 6,831,100 |
| 2026-08-13 | 7.530 | 7.560 | 7.410 | 7.440 | 7.440 | 8,651,447 |
| 2026-08-12 | 7.410 | 7.530 | 7.370 | 7.530 | 7.530 | 8,119,270 |
| 2026-08-11 | 7.430 | 7.500 | 7.310 | 7.410 | 7.410 | 9,972,512 |
| 2026-08-10 | 7.230 | 7.510 | 7.230 | 7.510 | 7.510 | 17,627,400 |
| 2026-08-07 | 7.330 | 7.330 | 7.110 | 7.220 | 7.220 | 9,963,188 |
| 2026-08-06 | 7.300 | 7.370 | 7.210 | 7.340 | 7.340 | 10,833,600 |
| 2026-08-05 | 7.300 | 7.370 | 7.240 | 7.320 | 7.320 | 14,646,894 |
| 2026-08-04 | 7.270 | 7.360 | 7.240 | 7.300 | 7.300 | 14,696,173 |
| 2026-08-03 | 6.990 | 7.280 | 6.980 | 7.240 | 7.240 | 19,159,893 |
| 2026-07-31 | 6.800 | 7.010 | 6.800 | 7.010 | 7.010 | 19,990,996 |
| 2026-07-30 | 7.210 | 7.300 | 6.860 | 6.900 | 6.900 | 28,953,412 |
| 2026-07-29 | 6.920 | 7.160 | 6.810 | 7.050 | 7.050 | 19,618,199 |
| 2026-07-28 | 6.970 | 7.070 | 6.810 | 6.880 | 6.880 | 15,819,618 |
| 2026-07-27 | 6.640 | 6.910 | 6.590 | 6.910 | 6.910 | 23,874,682 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.0100 CNY |
| 2025-06-24 | 0.0100 CNY |
| 2024-05-14 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.