Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.880	7.070	6.840	7.070	7.039	15,169,500
2022-08-03	6.830	7.150	6.760	6.800	6.770	22,600,363
2022-08-02	7.110	7.130	6.600	6.740	6.710	22,579,800
2022-08-01	7.320	7.350	7.160	7.190	7.158	17,274,383
2022-07-29	7.250	7.490	7.160	7.310	7.278	29,134,784
2022-07-28	7.310	7.480	7.250	7.250	7.218	22,887,412
2022-07-27	7.380	7.440	7.210	7.270	7.238	21,458,121
2022-07-26	7.400	7.650	7.080	7.470	7.437	33,481,354
2022-07-25	7.390	7.700	7.310	7.400	7.367	29,371,788
2022-07-22	7.260	7.600	7.200	7.500	7.467	38,213,352
2022-07-21	7.250	7.490	7.120	7.290	7.258	27,407,676
2022-07-20	7.120	7.420	7.100	7.350	7.318	32,241,984
2022-07-19	7.160	7.200	7.040	7.100	7.069	20,404,308
2022-07-18	6.910	7.270	6.910	7.150	7.119	28,149,613
2022-07-15	7.030	7.160	6.910	6.910	6.880	37,018,204
2022-07-14	7.260	7.840	6.980	7.390	7.357	61,013,481
2022-07-13	6.620	7.380	6.610	7.150	7.119	54,896,704
2022-07-12	6.570	6.810	6.450	6.710	6.680	25,720,358
2022-07-11	6.540	6.780	6.510	6.670	6.641	29,230,665
2022-07-08	6.500	6.580	6.420	6.520	6.491	18,833,012
2022-07-07	6.420	6.530	6.350	6.480	6.451	19,324,031
2022-07-06	6.520	6.580	6.360	6.420	6.392	25,046,853
2022-07-05	6.640	6.740	6.500	6.590	6.561	29,673,220
2022-07-04	6.830	6.900	6.550	6.650	6.621	45,101,710
2022-07-01	7.060	7.230	6.940	6.940	6.909	56,754,367
2022-06-30	7.710	8.200	7.710	7.710	7.676	96,948,134
2022-06-29	8.900	9.360	8.510	8.570	8.532	120,307,821
2022-06-28	8.300	8.510	7.740	8.510	8.473	52,271,167
2022-06-27	7.740	7.740	7.740	7.740	7.706	7,199,374
2022-06-24	6.460	7.040	6.340	7.040	7.009	18,571,728
2022-06-23	6.180	6.400	6.140	6.400	6.372	5,493,425
2022-06-22	6.320	6.320	6.170	6.190	6.163	3,187,100
2022-06-21	6.230	6.340	6.150	6.250	6.222	4,149,073
2022-06-20	6.090	6.220	6.090	6.210	6.183	4,586,350
2022-06-17	5.950	6.100	5.930	6.080	6.053	2,606,037
2022-06-16	6.040	6.060	5.970	6.000	5.974	1,898,420
2022-06-15	6.020	6.110	6.000	6.000	5.974	2,706,283
2022-06-14	6.040	6.060	5.840	6.060	6.033	3,265,000
2022-06-13	6.030	6.140	5.970	6.060	6.033	2,881,600
2022-06-10	5.820	6.040	5.800	6.030	6.003	2,485,400
2022-06-09	5.980	6.050	5.900	5.910	5.884	2,094,000
2022-06-08	6.190	6.190	5.920	6.050	6.023	3,054,700
2022-06-07	6.210	6.220	6.000	6.110	6.083	3,728,204
2022-06-06	6.100	6.180	6.090	6.140	6.113	3,581,300
2022-06-02	6.020	6.090	5.980	6.070	6.043	2,830,800
2022-06-01	6.010	6.120	5.990	6.050	6.023	3,824,450
2022-05-31	5.960	6.090	5.910	6.040	6.013	6,022,725
2022-05-30	5.880	5.980	5.850	5.960	5.934	4,847,663
2022-05-27	6.100	6.200	5.900	5.920	5.894	12,186,668
2022-05-26	5.990	6.430	5.830	6.260	6.232	11,098,470
2022-05-25	5.770	5.950	5.770	5.950	5.924	2,510,922
2022-05-24	5.960	6.030	5.780	5.780	5.755	3,133,500
2022-05-23	5.940	5.990	5.890	5.990	5.964	2,454,836
2022-05-20	5.870	5.970	5.790	5.940	5.914	3,704,361
2022-05-19	5.660	5.850	5.650	5.830	5.804	2,517,000
2022-05-18	5.660	5.840	5.640	5.750	5.725	3,816,200
2022-05-17	5.680	5.680	5.520	5.610	5.585	2,871,745
2022-05-16	5.610	5.700	5.580	5.630	5.605	2,291,400
2022-05-13	5.500	5.590	5.470	5.560	5.536	2,077,500
2022-05-12	5.400	5.540	5.390	5.530	5.506	2,484,089

← NewerPage 18 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.