Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.850 | 5.930 | 5.690 | 5.760 | 5.735 | 8,879,169 |
| 2024-04-29 | 5.700 | 5.880 | 5.650 | 5.880 | 5.854 | 10,765,100 |
| 2024-04-26 | 5.530 | 5.710 | 5.500 | 5.690 | 5.665 | 9,119,667 |
| 2024-04-25 | 5.590 | 5.640 | 5.520 | 5.570 | 5.545 | 7,132,367 |
| 2024-04-24 | 5.400 | 5.600 | 5.400 | 5.600 | 5.575 | 9,420,814 |
| 2024-04-23 | 5.440 | 5.570 | 5.390 | 5.400 | 5.376 | 9,372,331 |
| 2024-04-22 | 5.520 | 5.520 | 5.240 | 5.380 | 5.356 | 10,782,458 |
| 2024-04-19 | 5.590 | 5.740 | 5.400 | 5.530 | 5.506 | 14,673,100 |
| 2024-04-18 | 5.770 | 5.820 | 5.600 | 5.660 | 5.635 | 16,561,179 |
| 2024-04-17 | 5.090 | 5.900 | 5.090 | 5.830 | 5.804 | 25,447,251 |
| 2024-04-16 | 5.810 | 5.830 | 5.490 | 5.490 | 5.466 | 11,532,600 |
| 2024-04-15 | 6.580 | 6.840 | 6.000 | 6.100 | 6.073 | 36,767,831 |
| 2024-04-12 | 6.500 | 6.740 | 6.410 | 6.670 | 6.641 | 33,016,891 |
| 2024-04-11 | 6.180 | 6.880 | 6.110 | 6.590 | 6.561 | 34,557,913 |
| 2024-04-10 | 6.440 | 6.460 | 6.180 | 6.270 | 6.242 | 17,618,113 |
| 2024-04-09 | 6.110 | 6.740 | 6.080 | 6.440 | 6.412 | 27,004,757 |
| 2024-04-08 | 6.290 | 6.290 | 6.100 | 6.130 | 6.103 | 10,845,397 |
| 2024-04-03 | 6.450 | 6.470 | 6.240 | 6.290 | 6.262 | 11,566,360 |
| 2024-04-02 | 6.390 | 6.500 | 6.320 | 6.450 | 6.422 | 17,452,333 |
| 2024-04-01 | 6.350 | 6.390 | 6.300 | 6.350 | 6.322 | 12,747,809 |
| 2024-03-29 | 6.250 | 6.370 | 6.210 | 6.320 | 6.292 | 6,600,800 |
| 2024-03-28 | 5.970 | 6.290 | 5.950 | 6.170 | 6.143 | 10,644,908 |
| 2024-03-27 | 6.310 | 6.310 | 5.980 | 6.020 | 5.993 | 10,806,902 |
| 2024-03-26 | 6.190 | 6.320 | 6.120 | 6.260 | 6.232 | 12,181,800 |
| 2024-03-25 | 6.290 | 6.370 | 6.100 | 6.110 | 6.083 | 10,026,614 |
| 2024-03-22 | 6.450 | 6.450 | 6.220 | 6.340 | 6.312 | 14,210,084 |
| 2024-03-21 | 6.410 | 6.500 | 6.300 | 6.450 | 6.422 | 16,082,932 |
| 2024-03-20 | 6.210 | 6.390 | 6.190 | 6.360 | 6.332 | 15,539,351 |
| 2024-03-19 | 6.270 | 6.280 | 6.170 | 6.190 | 6.163 | 13,841,329 |
| 2024-03-18 | 6.100 | 6.300 | 6.070 | 6.280 | 6.252 | 17,858,788 |
| 2024-03-15 | 6.050 | 6.140 | 6.010 | 6.090 | 6.063 | 12,991,154 |
| 2024-03-14 | 6.010 | 6.060 | 5.910 | 6.050 | 6.023 | 11,822,153 |
| 2024-03-13 | 6.080 | 6.090 | 5.980 | 6.050 | 6.023 | 14,018,786 |
| 2024-03-12 | 6.080 | 6.080 | 5.920 | 6.060 | 6.033 | 20,121,919 |
| 2024-03-11 | 5.870 | 6.150 | 5.870 | 6.100 | 6.073 | 23,003,398 |
| 2024-03-08 | 5.860 | 5.960 | 5.780 | 5.910 | 5.884 | 22,516,968 |
| 2024-03-07 | 6.120 | 6.470 | 5.860 | 5.900 | 5.874 | 49,494,211 |
| 2024-03-06 | 5.500 | 6.050 | 5.500 | 6.050 | 6.023 | 17,509,587 |
| 2024-03-05 | 5.600 | 5.660 | 5.470 | 5.500 | 5.476 | 9,168,385 |
| 2024-03-04 | 5.650 | 5.700 | 5.480 | 5.650 | 5.625 | 11,669,597 |
| 2024-03-01 | 5.500 | 5.650 | 5.430 | 5.630 | 5.605 | 13,481,138 |
| 2024-02-29 | 5.190 | 5.490 | 5.180 | 5.480 | 5.456 | 17,733,887 |
| 2024-02-28 | 5.810 | 5.980 | 5.230 | 5.250 | 5.227 | 27,007,318 |
| 2024-02-27 | 5.580 | 5.800 | 5.510 | 5.790 | 5.765 | 13,076,602 |
| 2024-02-26 | 5.490 | 5.750 | 5.420 | 5.610 | 5.585 | 19,175,175 |
| 2024-02-23 | 5.220 | 5.450 | 5.220 | 5.420 | 5.396 | 18,123,695 |
| 2024-02-22 | 5.060 | 5.280 | 5.020 | 5.230 | 5.207 | 18,221,028 |
| 2024-02-21 | 4.820 | 5.200 | 4.810 | 5.050 | 5.028 | 21,944,761 |
| 2024-02-20 | 4.820 | 4.910 | 4.650 | 4.870 | 4.849 | 15,510,258 |
| 2024-02-19 | 4.650 | 4.840 | 4.650 | 4.810 | 4.789 | 20,757,633 |
| 2024-02-08 | 4.220 | 4.600 | 4.160 | 4.580 | 4.560 | 20,453,978 |
| 2024-02-07 | 4.510 | 4.530 | 4.070 | 4.210 | 4.191 | 26,768,647 |
| 2024-02-06 | 4.560 | 4.750 | 4.260 | 4.520 | 4.500 | 28,414,877 |
| 2024-02-05 | 5.190 | 5.190 | 4.730 | 4.730 | 4.709 | 17,381,361 |
| 2024-02-02 | 5.510 | 5.620 | 5.000 | 5.250 | 5.227 | 16,252,676 |
| 2024-02-01 | 5.550 | 5.610 | 5.340 | 5.500 | 5.476 | 13,557,891 |
| 2024-01-31 | 5.970 | 6.010 | 5.590 | 5.610 | 5.585 | 19,965,891 |
| 2024-01-30 | 6.390 | 6.420 | 6.020 | 6.020 | 5.993 | 17,664,685 |
| 2024-01-29 | 6.740 | 6.800 | 6.310 | 6.310 | 6.282 | 20,284,851 |
| 2024-01-26 | 6.710 | 6.880 | 6.640 | 6.700 | 6.670 | 32,798,147 |
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.