Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.130	7.920	7.040	7.510	7.477	59,076,619
2023-07-31	7.250	7.280	7.140	7.210	7.178	31,114,496
2023-07-28	7.570	7.690	7.270	7.280	7.248	55,073,409
2023-07-27	6.810	7.440	6.790	7.440	7.407	19,524,404
2023-07-26	6.880	6.920	6.720	6.760	6.730	3,579,900
2023-07-25	6.800	6.900	6.740	6.890	6.860	4,139,700
2023-07-24	6.650	6.800	6.600	6.760	6.730	4,864,817
2023-07-21	6.760	6.800	6.600	6.640	6.611	5,163,800
2023-07-20	6.930	7.000	6.730	6.740	6.710	6,328,776
2023-07-19	6.990	7.060	6.910	6.930	6.899	4,616,400
2023-07-18	7.020	7.030	6.900	6.990	6.959	4,568,289
2023-07-17	6.870	7.050	6.810	7.000	6.969	6,925,200
2023-07-14	6.880	6.920	6.790	6.850	6.820	3,812,900
2023-07-13	6.910	6.980	6.870	6.920	6.890	4,362,000
2023-07-12	6.970	7.020	6.910	6.910	6.880	5,832,700
2023-07-11	6.780	6.980	6.730	6.980	6.949	6,297,400
2023-07-10	6.750	6.830	6.740	6.780	6.750	3,491,400
2023-07-07	6.810	6.860	6.740	6.750	6.720	3,640,600
2023-07-06	6.820	6.900	6.780	6.860	6.830	4,098,027
2023-07-05	6.930	6.960	6.810	6.820	6.790	5,959,300
2023-07-04	6.990	6.990	6.910	6.930	6.899	5,033,018
2023-07-03	6.970	7.040	6.910	6.920	6.890	6,592,300
2023-06-30	6.960	7.010	6.900	6.970	6.939	8,344,916
2023-06-29	6.860	6.950	6.830	6.900	6.870	8,098,769
2023-06-28	6.890	6.920	6.710	6.860	6.830	6,441,131
2023-06-27	6.730	6.910	6.700	6.880	6.850	8,781,825
2023-06-26	6.800	6.880	6.690	6.760	6.730	7,612,800
2023-06-21	6.710	6.980	6.710	6.780	6.750	8,618,490
2023-06-20	6.760	6.820	6.680	6.760	6.730	5,980,000
2023-06-19	6.820	6.850	6.740	6.760	6.730	5,547,200
2023-06-16	6.950	6.950	6.750	6.810	6.780	8,860,116
2023-06-15	6.850	6.960	6.780	6.900	6.870	12,080,708
2023-06-14	6.990	7.050	6.780	6.890	6.860	18,261,130
2023-06-13	6.540	7.160	6.490	6.840	6.810	22,789,175
2023-06-12	6.390	6.560	6.260	6.550	6.521	4,348,820
2023-06-09	6.370	6.430	6.270	6.390	6.362	2,796,200
2023-06-08	6.400	6.450	6.320	6.390	6.362	5,146,936
2023-06-07	6.500	6.500	6.420	6.450	6.422	3,528,728
2023-06-06	6.710	6.720	6.500	6.500	6.471	5,063,564
2023-06-05	6.680	6.770	6.610	6.720	6.690	4,990,500
2023-06-02	6.520	6.740	6.520	6.700	6.670	6,731,420
2023-06-01	6.630	6.640	6.510	6.520	6.491	4,488,220
2023-05-31	6.640	6.680	6.590	6.590	6.561	3,497,600
2023-05-30	6.660	6.690	6.560	6.680	6.651	4,913,288
2023-05-29	6.740	6.750	6.590	6.610	6.581	4,966,124
2023-05-26	6.750	6.750	6.580	6.710	6.680	7,367,581
2023-05-25	6.640	6.760	6.610	6.760	6.730	8,344,957
2023-05-24	6.560	6.730	6.510	6.660	6.631	6,830,900
2023-05-23	6.690	6.700	6.580	6.610	6.581	7,369,400
2023-05-22	6.610	6.790	6.570	6.660	6.631	9,434,800
2023-05-19	6.660	6.680	6.550	6.640	6.611	7,615,116
2023-05-18	6.690	6.780	6.580	6.670	6.641	13,197,200
2023-05-17	6.530	6.780	6.530	6.690	6.661	25,968,637
2023-05-16	6.340	6.950	6.310	6.590	6.561	27,876,456
2023-05-15	6.170	6.320	6.160	6.320	6.292	5,106,520
2023-05-12	6.280	6.280	6.130	6.140	6.113	2,816,100
2023-05-11	6.190	6.230	6.100	6.200	6.173	2,781,100
2023-05-10	6.050	6.190	6.020	6.170	6.143	3,437,300
2023-05-09	6.130	6.180	6.040	6.050	6.023	3,456,511
2023-05-08	6.100	6.220	6.100	6.180	6.153	3,995,120

← NewerPage 14 of 21 · 1,212 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.