Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.630	7.050	6.620	6.950	6.919	34,676,805
2023-02-03	6.690	6.700	6.560	6.630	6.601	12,236,516
2023-02-02	6.840	6.840	6.610	6.690	6.661	16,400,191
2023-02-01	6.700	6.780	6.620	6.780	6.750	16,953,298
2023-01-31	6.560	6.710	6.540	6.700	6.670	16,359,460
2023-01-30	6.560	6.780	6.500	6.740	6.710	27,015,379
2023-01-20	6.450	6.500	6.410	6.480	6.451	15,121,916
2023-01-19	6.560	6.640	6.390	6.460	6.432	21,694,602
2023-01-18	6.800	6.950	6.600	6.620	6.591	31,178,767
2023-01-17	6.660	6.960	6.500	6.910	6.880	47,069,708
2023-01-16	6.760	7.260	6.730	6.820	6.790	67,723,997
2023-01-13	6.060	6.600	6.020	6.600	6.571	16,614,183
2023-01-12	5.950	6.240	5.940	6.000	5.974	9,037,451
2023-01-11	6.030	6.070	5.930	5.950	5.924	2,530,202
2023-01-10	5.970	6.080	5.950	6.010	5.984	3,103,000
2023-01-09	5.940	6.050	5.940	6.020	5.993	3,368,300
2023-01-06	5.960	6.050	5.930	5.960	5.934	3,013,466
2023-01-05	5.910	5.960	5.880	5.960	5.934	2,370,865
2023-01-04	5.860	5.940	5.860	5.910	5.884	2,136,000
2023-01-03	5.730	5.930	5.730	5.910	5.884	3,656,564
2022-12-30	5.700	5.810	5.680	5.770	5.745	2,518,798
2022-12-29	5.700	5.730	5.650	5.700	5.675	2,402,013
2022-12-28	5.820	5.820	5.680	5.710	5.685	2,200,400
2022-12-27	5.860	5.890	5.780	5.800	5.774	2,516,900
2022-12-26	5.710	5.870	5.600	5.860	5.834	3,484,588
2022-12-23	5.650	5.760	5.580	5.640	5.615	2,278,972
2022-12-22	5.800	5.860	5.600	5.640	5.615	4,325,993
2022-12-21	5.890	5.980	5.810	5.820	5.794	2,959,300
2022-12-20	5.780	5.910	5.750	5.880	5.854	2,849,393
2022-12-19	5.950	6.000	5.700	5.780	5.755	5,283,717
2022-12-16	6.160	6.160	5.950	5.950	5.924	5,719,300
2022-12-15	6.060	6.240	6.020	6.130	6.103	8,202,123
2022-12-14	6.060	6.090	6.030	6.060	6.033	2,459,193
2022-12-13	6.020	6.110	6.010	6.060	6.033	2,922,023
2022-12-12	6.130	6.130	6.000	6.020	5.993	4,459,323
2022-12-09	6.180	6.220	6.100	6.120	6.093	4,068,200
2022-12-08	6.200	6.220	6.130	6.150	6.123	4,563,209
2022-12-07	6.210	6.230	6.160	6.180	6.153	3,368,990
2022-12-06	6.270	6.330	6.180	6.210	6.183	5,583,200
2022-12-05	6.270	6.360	6.250	6.310	6.282	7,037,900
2022-12-02	6.200	6.270	6.170	6.240	6.213	5,742,900
2022-12-01	6.220	6.280	6.160	6.200	6.173	5,686,300
2022-11-30	6.150	6.370	6.130	6.220	6.193	7,085,625
2022-11-29	6.050	6.170	6.050	6.150	6.123	3,823,700
2022-11-28	6.010	6.120	5.960	6.070	6.043	3,446,368
2022-11-25	6.190	6.220	6.070	6.070	6.043	5,332,600
2022-11-24	6.270	6.330	6.180	6.210	6.183	4,717,897
2022-11-23	6.220	6.290	6.120	6.270	6.242	6,467,837
2022-11-22	6.320	6.400	6.220	6.220	6.193	6,052,926
2022-11-21	6.340	6.430	6.270	6.360	6.332	5,162,471
2022-11-18	6.370	6.450	6.320	6.340	6.312	7,286,740
2022-11-17	6.300	6.390	6.240	6.380	6.352	7,248,897
2022-11-16	6.220	6.320	6.210	6.280	6.252	6,129,375
2022-11-15	6.160	6.230	6.130	6.230	6.203	4,473,570
2022-11-14	6.260	6.270	6.130	6.160	6.133	6,715,242
2022-11-11	6.290	6.360	6.230	6.240	6.213	5,941,102
2022-11-10	6.220	6.280	6.200	6.220	6.193	4,384,862
2022-11-09	6.210	6.290	6.200	6.250	6.222	4,923,749
2022-11-08	6.290	6.290	6.200	6.220	6.193	5,811,600
2022-11-07	6.300	6.310	6.200	6.260	6.232	5,596,237

← NewerPage 16 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.