Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.780	7.040	6.750	6.960	6.929	29,531,548
2023-10-31	6.850	7.030	6.790	6.880	6.850	27,336,384
2023-10-30	6.710	6.850	6.660	6.820	6.790	28,411,115
2023-10-27	6.420	6.980	6.400	6.840	6.810	40,622,600
2023-10-26	6.400	6.470	6.240	6.470	6.442	7,878,300
2023-10-25	6.460	6.490	6.370	6.420	6.392	7,156,200
2023-10-24	6.220	6.390	6.140	6.380	6.352	8,214,766
2023-10-23	6.350	6.390	6.160	6.190	6.163	7,471,594
2023-10-20	6.260	6.490	6.250	6.350	6.322	5,510,782
2023-10-19	6.380	6.440	6.300	6.320	6.292	4,671,506
2023-10-18	6.480	6.480	6.380	6.380	6.352	4,662,228
2023-10-17	6.570	6.570	6.460	6.500	6.471	5,657,500
2023-10-16	6.590	6.590	6.490	6.520	6.491	5,635,910
2023-10-13	6.590	6.650	6.570	6.590	6.561	5,031,400
2023-10-12	6.540	6.650	6.540	6.630	6.601	7,906,371
2023-10-11	6.650	6.650	6.550	6.560	6.531	6,379,015
2023-10-10	6.590	6.670	6.580	6.630	6.601	8,796,989
2023-10-09	6.570	6.650	6.520	6.600	6.571	7,618,842
2023-09-28	6.480	6.590	6.480	6.550	6.521	8,227,406
2023-09-27	6.450	6.570	6.400	6.470	6.442	8,357,512
2023-09-26	6.410	6.470	6.380	6.430	6.402	5,477,175
2023-09-25	6.520	6.550	6.420	6.430	6.402	8,025,702
2023-09-22	6.330	6.510	6.320	6.500	6.471	10,430,063
2023-09-21	6.350	6.420	6.320	6.330	6.302	6,958,361
2023-09-20	6.430	6.440	6.350	6.370	6.342	6,117,700
2023-09-19	6.500	6.520	6.390	6.430	6.402	8,294,400
2023-09-18	6.410	6.580	6.350	6.530	6.501	9,009,069
2023-09-15	6.450	6.470	6.350	6.410	6.382	9,247,978
2023-09-14	6.430	6.490	6.370	6.400	6.372	8,907,450
2023-09-13	6.560	6.560	6.390	6.460	6.432	12,234,211
2023-09-12	6.600	6.630	6.530	6.560	6.531	7,727,875
2023-09-11	6.550	6.610	6.460	6.590	6.561	10,111,100
2023-09-08	6.600	6.600	6.500	6.540	6.511	11,189,716
2023-09-07	6.760	6.760	6.560	6.580	6.551	15,261,498
2023-09-06	6.600	6.790	6.530	6.730	6.700	23,012,931
2023-09-05	6.600	6.650	6.560	6.620	6.591	14,299,259
2023-09-04	6.560	6.650	6.460	6.650	6.621	18,624,508
2023-09-01	6.630	6.630	6.460	6.550	6.521	19,069,771
2023-08-31	6.640	6.640	6.500	6.620	6.591	22,600,682
2023-08-30	6.530	6.690	6.500	6.590	6.561	30,398,094
2023-08-29	6.290	6.580	6.240	6.560	6.531	37,130,183
2023-08-28	6.560	6.560	6.270	6.290	6.262	32,484,397
2023-08-25	6.340	6.440	6.190	6.290	6.262	29,117,178
2023-08-24	6.650	6.710	6.350	6.390	6.362	49,447,455
2023-08-23	7.120	7.180	6.760	6.790	6.760	60,057,275
2023-08-22	7.720	7.750	7.150	7.380	7.347	72,297,362
2023-08-21	8.270	8.390	7.770	7.770	7.736	78,462,422
2023-08-18	8.620	9.170	8.190	8.630	8.592	101,764,620
2023-08-17	8.800	9.490	8.520	8.610	8.572	134,916,576
2023-08-16	7.670	8.860	7.670	8.860	8.821	92,777,645
2023-08-15	8.700	8.910	7.920	8.050	8.015	128,014,825
2023-08-14	8.100	8.100	8.100	8.100	8.064	6,595,601
2023-08-11	6.980	7.360	6.920	7.360	7.328	28,072,505
2023-08-10	6.740	6.800	6.670	6.690	6.661	9,405,578
2023-08-09	6.920	6.980	6.740	6.760	6.730	12,756,900
2023-08-08	7.000	7.050	6.910	7.000	6.969	12,008,802
2023-08-07	6.950	7.200	6.910	7.110	7.079	21,165,287
2023-08-04	7.100	7.200	6.890	6.950	6.919	23,166,463
2023-08-03	7.250	7.280	7.110	7.130	7.099	18,347,881
2023-08-02	7.280	7.480	7.250	7.320	7.288	33,560,202

← NewerPage 13 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.