Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.690	6.880	6.400	6.720	6.690	51,545,734
2024-01-24	6.190	6.780	6.190	6.700	6.670	57,308,090
2024-01-23	6.220	6.230	6.040	6.160	6.133	10,332,100
2024-01-22	6.630	6.650	6.160	6.240	6.213	11,734,686
2024-01-19	6.790	6.880	6.670	6.680	6.651	8,558,032
2024-01-18	6.840	6.930	6.600	6.800	6.770	14,715,536
2024-01-17	7.020	7.130	6.920	6.940	6.909	11,532,236
2024-01-16	6.980	7.080	6.880	7.040	7.009	10,135,905
2024-01-15	6.970	7.100	6.970	7.010	6.979	8,624,936
2024-01-12	7.140	7.190	7.010	7.010	6.979	10,860,402
2024-01-11	6.950	7.130	6.930	7.120	7.089	11,080,246
2024-01-10	7.040	7.070	6.840	6.980	6.949	10,680,800
2024-01-09	6.880	7.080	6.880	6.990	6.959	11,295,910
2024-01-08	7.000	7.050	6.880	6.890	6.860	9,935,820
2024-01-05	7.130	7.200	6.980	7.020	6.989	14,160,000
2024-01-04	7.090	7.160	7.060	7.130	7.099	11,148,100
2024-01-03	7.100	7.180	7.040	7.120	7.089	12,093,226
2024-01-02	6.980	7.220	6.980	7.130	7.099	18,442,905
2023-12-29	6.900	7.040	6.870	6.980	6.949	14,220,232
2023-12-28	6.640	6.910	6.600	6.910	6.880	18,136,779
2023-12-27	6.620	6.690	6.570	6.660	6.631	9,279,700
2023-12-26	6.770	6.770	6.590	6.600	6.571	11,403,082
2023-12-25	6.730	6.800	6.710	6.760	6.730	9,324,000
2023-12-22	6.920	6.940	6.720	6.750	6.720	17,545,346
2023-12-21	6.880	6.960	6.750	6.920	6.890	21,041,936
2023-12-20	7.140	7.180	6.910	6.920	6.890	25,053,975
2023-12-19	7.220	7.230	7.090	7.190	7.158	23,746,200
2023-12-18	7.360	7.450	7.150	7.180	7.148	31,262,745
2023-12-15	7.350	7.660	7.190	7.420	7.387	48,628,676
2023-12-14	7.750	7.790	7.400	7.450	7.417	48,278,520
2023-12-13	7.930	7.960	7.730	7.730	7.696	50,352,824
2023-12-12	7.700	8.170	7.670	8.040	8.005	76,160,966
2023-12-11	7.660	8.110	7.660	7.820	7.786	96,185,271
2023-12-08	9.000	9.450	8.510	8.510	8.473	87,845,495
2023-12-07	9.450	9.450	9.450	9.450	9.408	21,378,674
2023-12-06	8.590	8.590	8.590	8.590	8.552	16,587,798
2023-12-05	7.090	7.810	7.080	7.810	7.776	34,534,830
2023-12-04	7.080	7.160	7.010	7.100	7.069	23,242,131
2023-12-01	7.300	7.770	7.140	7.170	7.138	49,656,846
2023-11-30	7.000	7.280	6.970	7.250	7.218	23,866,070
2023-11-29	7.040	7.080	7.000	7.030	6.999	6,940,928
2023-11-28	6.980	7.080	6.980	7.020	6.989	7,167,453
2023-11-27	6.900	7.050	6.880	7.010	6.979	9,251,700
2023-11-24	7.040	7.040	6.910	6.930	6.899	9,081,181
2023-11-23	6.950	7.050	6.910	7.040	7.009	7,633,464
2023-11-22	7.100	7.120	6.970	6.980	6.949	10,944,417
2023-11-21	7.120	7.180	7.050	7.080	7.049	11,503,040
2023-11-20	7.140	7.160	7.080	7.140	7.109	10,500,059
2023-11-17	7.000	7.170	6.980	7.130	7.099	15,486,051
2023-11-16	7.130	7.140	7.020	7.020	6.989	11,776,900
2023-11-15	7.070	7.150	7.040	7.120	7.089	17,635,079
2023-11-14	7.100	7.150	7.030	7.080	7.049	17,461,300
2023-11-13	7.000	7.050	6.960	7.040	7.009	11,736,004
2023-11-10	7.070	7.090	6.920	6.990	6.959	12,749,647
2023-11-09	7.090	7.120	6.970	7.070	7.039	15,383,300
2023-11-08	7.090	7.130	6.950	7.050	7.019	18,401,584
2023-11-07	7.040	7.130	6.940	7.090	7.059	28,171,286
2023-11-06	6.820	7.380	6.800	7.100	7.069	43,517,470
2023-11-03	6.750	6.850	6.730	6.800	6.770	14,886,602
2023-11-02	6.900	6.930	6.750	6.750	6.720	20,371,571

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.