Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.800 | 4.860 | 4.790 | 4.850 | 4.837 | 3,666,500 |
| 2024-07-26 | 4.700 | 4.810 | 4.680 | 4.810 | 4.797 | 4,216,666 |
| 2024-07-25 | 4.630 | 4.760 | 4.580 | 4.710 | 4.697 | 4,027,700 |
| 2024-07-24 | 4.640 | 4.700 | 4.560 | 4.630 | 4.617 | 5,423,951 |
| 2024-07-23 | 4.760 | 4.790 | 4.650 | 4.650 | 4.637 | 3,678,318 |
| 2024-07-22 | 4.660 | 4.770 | 4.660 | 4.740 | 4.727 | 3,471,510 |
| 2024-07-19 | 4.640 | 4.710 | 4.560 | 4.680 | 4.667 | 4,004,151 |
| 2024-07-18 | 4.680 | 4.680 | 4.530 | 4.620 | 4.607 | 5,633,040 |
| 2024-07-17 | 4.810 | 4.840 | 4.690 | 4.700 | 4.687 | 4,921,838 |
| 2024-07-16 | 4.850 | 4.860 | 4.740 | 4.790 | 4.777 | 6,127,992 |
| 2024-07-15 | 4.980 | 4.990 | 4.800 | 4.840 | 4.827 | 6,405,556 |
| 2024-07-12 | 5.000 | 5.040 | 4.910 | 4.950 | 4.937 | 6,971,076 |
| 2024-07-11 | 4.900 | 5.020 | 4.850 | 5.020 | 5.006 | 10,209,359 |
| 2024-07-10 | 4.920 | 4.920 | 4.800 | 4.820 | 4.807 | 7,821,576 |
| 2024-07-09 | 4.930 | 4.970 | 4.740 | 4.960 | 4.947 | 9,024,366 |
| 2024-07-08 | 5.020 | 5.030 | 4.870 | 4.910 | 4.897 | 7,681,000 |
| 2024-07-05 | 5.000 | 5.060 | 4.870 | 5.030 | 5.016 | 7,810,400 |
| 2024-07-04 | 5.150 | 5.170 | 4.970 | 5.000 | 4.986 | 9,457,263 |
| 2024-07-03 | 5.320 | 5.350 | 5.110 | 5.120 | 5.106 | 14,251,169 |
| 2024-07-02 | 5.220 | 5.440 | 5.180 | 5.350 | 5.335 | 23,874,476 |
| 2024-07-01 | 5.370 | 5.480 | 5.150 | 5.220 | 5.206 | 25,710,162 |
| 2024-06-28 | 4.850 | 5.370 | 4.830 | 5.370 | 5.355 | 14,125,950 |
| 2024-06-27 | 4.970 | 5.020 | 4.880 | 4.880 | 4.867 | 4,078,750 |
| 2024-06-26 | 4.780 | 4.980 | 4.710 | 4.980 | 4.966 | 4,438,850 |
| 2024-06-25 | 4.730 | 4.830 | 4.720 | 4.760 | 4.747 | 3,916,500 |
| 2024-06-24 | 4.930 | 4.950 | 4.700 | 4.720 | 4.707 | 6,325,400 |
| 2024-06-21 | 4.990 | 5.040 | 4.910 | 4.990 | 4.976 | 4,007,500 |
| 2024-06-20 | 5.170 | 5.200 | 4.990 | 5.000 | 4.986 | 5,114,400 |
| 2024-06-19 | 5.280 | 5.290 | 5.170 | 5.180 | 5.166 | 4,004,800 |
| 2024-06-18 | 5.220 | 5.270 | 5.160 | 5.260 | 5.246 | 4,693,100 |
| 2024-06-17 | 5.200 | 5.300 | 5.170 | 5.190 | 5.176 | 5,781,800 |
| 2024-06-14 | 5.100 | 5.320 | 5.030 | 5.240 | 5.226 | 8,184,600 |
| 2024-06-13 | 5.150 | 5.180 | 5.080 | 5.100 | 5.086 | 4,444,500 |
| 2024-06-12 | 5.080 | 5.150 | 5.040 | 5.140 | 5.126 | 3,933,200 |
| 2024-06-11 | 5.010 | 5.090 | 4.870 | 5.080 | 5.066 | 6,841,900 |
| 2024-06-07 | 4.870 | 5.020 | 4.870 | 5.010 | 4.996 | 7,567,500 |
| 2024-06-06 | 5.140 | 5.210 | 4.750 | 4.810 | 4.797 | 11,727,802 |
| 2024-06-05 | 5.270 | 5.290 | 5.140 | 5.140 | 5.126 | 6,054,100 |
| 2024-06-04 | 5.360 | 5.370 | 5.120 | 5.320 | 5.306 | 7,507,300 |
| 2024-06-03 | 5.670 | 5.670 | 5.290 | 5.340 | 5.325 | 10,911,659 |
| 2024-05-31 | 5.560 | 5.690 | 5.530 | 5.650 | 5.635 | 5,544,300 |
| 2024-05-30 | 5.670 | 5.670 | 5.530 | 5.550 | 5.535 | 5,634,914 |
| 2024-05-29 | 5.760 | 5.770 | 5.600 | 5.630 | 5.615 | 8,755,800 |
| 2024-05-28 | 5.700 | 5.830 | 5.640 | 5.720 | 5.704 | 11,900,700 |
| 2024-05-27 | 5.580 | 5.700 | 5.500 | 5.700 | 5.684 | 7,503,800 |
| 2024-05-24 | 5.500 | 5.660 | 5.490 | 5.560 | 5.545 | 7,664,200 |
| 2024-05-23 | 5.630 | 5.640 | 5.460 | 5.500 | 5.485 | 7,961,069 |
| 2024-05-22 | 5.610 | 5.680 | 5.560 | 5.660 | 5.645 | 6,456,700 |
| 2024-05-21 | 5.750 | 5.770 | 5.590 | 5.620 | 5.605 | 9,147,800 |
| 2024-05-20 | 5.880 | 5.910 | 5.770 | 5.780 | 5.764 | 9,659,200 |
| 2024-05-17 | 5.820 | 5.890 | 5.790 | 5.880 | 5.864 | 7,946,900 |
| 2024-05-16 | 5.900 | 5.960 | 5.820 | 5.850 | 5.834 | 11,615,821 |
| 2024-05-15 | 6.000 | 6.150 | 5.900 | 5.930 | 5.914 | 17,500,150 |
| 2024-05-14 | 5.860 | 6.090 | 5.810 | 6.020 | 6.004 | 11,221,628 |
| 2024-05-13 | 5.910 | 6.090 | 5.750 | 5.940 | 5.914 | 12,825,790 |
| 2024-05-10 | 5.960 | 6.020 | 5.820 | 5.960 | 5.934 | 12,002,500 |
| 2024-05-09 | 5.760 | 6.100 | 5.750 | 5.940 | 5.914 | 13,998,007 |
| 2024-05-08 | 5.900 | 5.910 | 5.750 | 5.760 | 5.735 | 6,461,200 |
| 2024-05-07 | 5.930 | 5.940 | 5.830 | 5.900 | 5.874 | 6,473,600 |
| 2024-05-06 | 5.810 | 5.930 | 5.770 | 5.880 | 5.854 | 9,304,806 |
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.