Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.180	6.260	6.140	6.250	6.222	5,735,247
2022-11-03	6.130	6.230	6.130	6.180	6.153	3,553,863
2022-11-02	6.220	6.250	6.150	6.180	6.153	4,750,400
2022-11-01	6.080	6.190	6.070	6.190	6.163	5,030,900
2022-10-31	5.930	6.130	5.880	6.060	6.033	5,722,700
2022-10-28	6.030	6.080	5.890	5.910	5.884	6,695,532
2022-10-27	6.170	6.260	6.090	6.090	6.063	5,182,352
2022-10-26	6.140	6.240	6.130	6.170	6.143	5,707,530
2022-10-25	6.040	6.150	5.930	6.140	6.113	5,793,241
2022-10-24	6.110	6.200	5.990	6.040	6.013	5,830,199
2022-10-21	6.100	6.250	6.050	6.160	6.133	8,989,733
2022-10-20	6.080	6.130	5.940	6.050	6.023	6,638,400
2022-10-19	6.090	6.170	6.060	6.120	6.093	7,389,070
2022-10-18	6.080	6.140	6.000	6.060	6.033	7,016,800
2022-10-17	5.910	6.210	5.910	6.040	6.013	11,904,552
2022-10-14	5.890	5.990	5.890	5.950	5.924	3,780,500
2022-10-13	5.840	5.930	5.810	5.880	5.854	3,724,913
2022-10-12	5.690	5.870	5.630	5.860	5.834	4,597,871
2022-10-11	5.500	5.770	5.470	5.690	5.665	5,082,812
2022-10-10	5.550	5.610	5.460	5.500	5.476	2,955,805
2022-09-30	5.630	5.680	5.550	5.550	5.526	3,005,022
2022-09-29	5.750	5.790	5.580	5.620	5.595	4,184,700
2022-09-28	5.950	5.980	5.680	5.690	5.665	5,223,524
2022-09-27	5.770	5.970	5.770	5.950	5.924	5,269,564
2022-09-26	5.880	5.910	5.780	5.790	5.765	4,449,928
2022-09-23	6.090	6.090	5.870	5.920	5.894	5,857,708
2022-09-22	6.110	6.160	6.060	6.070	6.043	3,182,511
2022-09-21	6.090	6.150	5.990	6.110	6.083	3,542,200
2022-09-20	5.960	6.100	5.960	6.080	6.053	4,007,121
2022-09-19	6.070	6.080	5.900	5.920	5.894	5,510,766
2022-09-16	6.140	6.270	6.060	6.070	6.043	6,056,380
2022-09-15	6.410	6.410	6.100	6.170	6.143	10,223,900
2022-09-14	6.290	6.390	6.250	6.370	6.342	5,787,628
2022-09-13	6.420	6.460	6.370	6.400	6.372	4,833,349
2022-09-09	6.410	6.430	6.250	6.350	6.322	6,061,827
2022-09-08	6.450	6.520	6.400	6.410	6.382	7,756,240
2022-09-07	6.400	6.460	6.380	6.440	6.412	7,669,871
2022-09-06	6.300	6.420	6.290	6.420	6.392	8,270,873
2022-09-05	6.290	6.370	6.240	6.290	6.262	6,045,284
2022-09-02	6.180	6.310	6.120	6.310	6.282	7,520,500
2022-09-01	6.230	6.290	6.150	6.180	6.153	8,441,600
2022-08-31	6.610	6.660	6.220	6.240	6.213	15,182,463
2022-08-30	6.730	6.780	6.600	6.630	6.601	9,637,300
2022-08-29	6.590	6.750	6.500	6.750	6.720	9,528,596
2022-08-26	6.780	6.920	6.700	6.710	6.680	11,881,683
2022-08-25	7.210	7.280	6.730	6.820	6.790	21,903,347
2022-08-24	7.560	7.570	7.140	7.170	7.138	21,170,215
2022-08-23	7.640	7.720	7.480	7.550	7.517	20,618,250
2022-08-22	7.800	7.950	7.590	7.650	7.616	22,351,170
2022-08-19	7.910	8.020	7.700	7.870	7.835	33,162,392
2022-08-18	7.700	8.140	7.530	8.040	8.005	52,283,888
2022-08-17	7.820	8.380	7.690	7.700	7.666	74,052,921
2022-08-16	7.350	7.820	7.220	7.820	7.786	34,341,857
2022-08-15	7.010	7.150	6.960	7.110	7.079	10,927,619
2022-08-12	7.130	7.250	7.040	7.050	7.019	12,434,600
2022-08-11	7.070	7.160	7.030	7.130	7.099	10,011,200
2022-08-10	7.080	7.110	6.990	7.070	7.039	9,940,200
2022-08-09	7.000	7.160	6.960	7.040	7.009	10,971,600
2022-08-08	6.930	7.060	6.830	7.040	7.009	10,495,873
2022-08-05	7.050	7.080	6.840	6.960	6.929	14,172,979

← NewerPage 17 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.