Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.100	6.140	5.990	6.080	6.053	3,228,473
2023-05-04	6.100	6.170	6.050	6.130	6.103	2,802,820
2023-04-28	5.990	6.110	5.960	6.100	6.073	2,976,100
2023-04-27	5.970	6.050	5.900	5.970	5.944	3,812,000
2023-04-26	5.820	5.980	5.800	5.960	5.934	3,297,100
2023-04-25	5.930	5.980	5.760	5.870	5.844	5,058,744
2023-04-24	5.900	5.970	5.850	5.920	5.894	2,941,900
2023-04-21	6.070	6.100	5.900	5.900	5.874	5,436,900
2023-04-20	6.220	6.260	6.040	6.080	6.053	5,098,132
2023-04-19	6.230	6.280	6.130	6.250	6.222	3,973,799
2023-04-18	6.400	6.410	6.250	6.250	6.222	6,430,773
2023-04-17	6.350	6.420	6.340	6.410	6.382	2,923,000
2023-04-14	6.430	6.490	6.370	6.380	6.352	4,218,900
2023-04-13	6.620	6.620	6.400	6.440	6.412	5,413,225
2023-04-12	6.460	6.610	6.460	6.600	6.571	4,846,059
2023-04-11	6.500	6.560	6.450	6.520	6.491	4,554,900
2023-04-10	6.680	6.780	6.510	6.530	6.501	8,479,756
2023-04-07	6.430	6.770	6.430	6.720	6.690	8,824,200
2023-04-06	6.560	6.560	6.410	6.450	6.422	6,797,101
2023-04-04	6.770	6.800	6.480	6.550	6.521	7,534,544
2023-04-03	6.540	6.730	6.540	6.700	6.670	4,974,982
2023-03-31	6.610	6.650	6.540	6.560	6.531	3,377,200
2023-03-30	6.690	6.690	6.560	6.580	6.551	3,869,948
2023-03-29	6.750	6.780	6.640	6.650	6.621	5,794,100
2023-03-28	6.840	6.860	6.720	6.730	6.700	5,076,204
2023-03-27	6.800	6.900	6.720	6.790	6.760	6,115,271
2023-03-24	6.670	6.820	6.620	6.810	6.780	8,648,527
2023-03-23	6.600	6.680	6.580	6.660	6.631	4,211,600
2023-03-22	6.630	6.680	6.580	6.630	6.601	4,745,200
2023-03-21	6.470	6.620	6.440	6.620	6.591	5,348,307
2023-03-20	6.400	6.490	6.350	6.480	6.451	4,455,800
2023-03-17	6.400	6.450	6.370	6.410	6.382	3,881,000
2023-03-16	6.480	6.520	6.340	6.350	6.322	5,193,844
2023-03-15	6.380	6.580	6.370	6.520	6.491	6,913,402
2023-03-14	6.510	6.520	6.240	6.330	6.302	6,757,800
2023-03-13	6.510	6.570	6.440	6.530	6.501	3,868,200
2023-03-10	6.660	6.660	6.530	6.550	6.521	4,788,318
2023-03-09	6.650	6.720	6.600	6.690	6.661	5,700,101
2023-03-08	6.550	6.640	6.520	6.600	6.571	3,683,500
2023-03-07	6.660	6.700	6.510	6.520	6.491	6,920,375
2023-03-06	6.720	6.750	6.640	6.660	6.631	4,657,321
2023-03-03	6.770	6.770	6.640	6.720	6.690	5,774,121
2023-03-02	6.930	6.930	6.720	6.740	6.710	7,167,100
2023-03-01	6.750	6.860	6.700	6.850	6.820	6,829,110
2023-02-28	6.750	6.860	6.670	6.770	6.740	5,761,400
2023-02-27	6.720	6.920	6.680	6.800	6.770	7,045,920
2023-02-24	6.820	6.880	6.720	6.790	6.760	5,175,225
2023-02-23	6.850	6.950	6.800	6.840	6.810	8,854,833
2023-02-22	7.020	7.160	6.880	6.900	6.870	17,606,289
2023-02-21	6.840	7.060	6.710	7.050	7.019	19,340,655
2023-02-20	6.720	6.840	6.650	6.790	6.760	7,939,700
2023-02-17	6.750	6.880	6.700	6.750	6.720	9,949,233
2023-02-16	7.060	7.060	6.660	6.740	6.710	17,417,663
2023-02-15	7.110	7.140	6.990	7.020	6.989	14,813,810
2023-02-14	7.040	7.230	6.890	7.150	7.119	22,219,692
2023-02-13	6.950	7.050	6.860	7.030	6.999	15,877,001
2023-02-10	6.970	7.030	6.900	6.920	6.890	12,537,448
2023-02-09	7.060	7.120	6.930	7.000	6.969	18,102,212
2023-02-08	6.850	7.380	6.750	7.060	7.029	30,245,149
2023-02-07	6.810	6.890	6.780	6.890	6.860	17,410,404

← NewerPage 15 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.