Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.400	5.540	5.390	5.530	5.506	2,484,089
2022-05-11	5.500	5.590	5.430	5.440	5.416	2,595,300
2022-05-10	5.370	5.530	5.370	5.500	5.476	1,723,900
2022-05-09	5.360	5.480	5.340	5.470	5.446	1,609,789
2022-05-06	5.310	5.380	5.280	5.350	5.326	1,472,585
2022-05-05	5.370	5.480	5.310	5.410	5.386	2,049,640
2022-04-29	5.200	5.390	5.190	5.350	5.326	2,730,789
2022-04-28	5.240	5.280	5.090	5.160	5.137	2,632,588
2022-04-27	5.060	5.280	4.890	5.240	5.217	4,103,918
2022-04-26	5.110	5.270	5.090	5.090	5.068	3,737,527
2022-04-25	5.420	5.560	5.060	5.080	5.058	4,167,000
2022-04-22	5.680	5.690	5.500	5.570	5.545	2,765,100
2022-04-21	6.020	6.050	5.660	5.700	5.675	4,076,900
2022-04-20	6.040	6.130	5.960	6.010	5.984	1,881,800
2022-04-19	5.970	6.050	5.970	6.030	6.003	1,295,130
2022-04-18	6.080	6.080	5.940	5.980	5.954	1,395,400
2022-04-15	6.080	6.080	5.990	6.000	5.974	2,339,156
2022-04-14	6.080	6.120	6.050	6.080	6.053	1,256,300
2022-04-13	6.100	6.130	5.980	6.020	5.993	2,389,223
2022-04-12	5.960	6.110	5.910	6.100	6.073	2,174,123
2022-04-11	6.180	6.210	5.900	5.960	5.934	3,226,600
2022-04-08	6.180	6.230	6.090	6.140	6.113	2,750,900
2022-04-07	6.390	6.390	6.170	6.200	6.173	3,585,400
2022-04-06	6.260	6.410	6.240	6.350	6.322	7,437,400
2022-04-01	6.120	6.660	6.050	6.350	6.322	10,347,128
2022-03-31	6.110	6.190	6.100	6.120	6.093	2,508,700
2022-03-30	6.100	6.150	6.090	6.120	6.093	2,338,400
2022-03-29	6.220	6.220	6.080	6.100	6.073	1,973,700
2022-03-28	6.120	6.180	5.980	6.140	6.113	2,071,200
2022-03-25	6.130	6.210	6.100	6.110	6.083	2,070,300
2022-03-24	6.220	6.250	6.120	6.130	6.103	2,083,700
2022-03-23	6.280	6.330	6.220	6.290	6.262	3,107,000
2022-03-22	6.230	6.400	6.180	6.290	6.262	2,451,400
2022-03-21	6.150	6.250	6.070	6.240	6.213	2,742,600
2022-03-18	6.100	6.160	6.050	6.150	6.123	1,986,702
2022-03-17	6.180	6.250	6.080	6.100	6.073	3,045,700
2022-03-16	5.960	6.170	5.860	6.120	6.093	4,292,400
2022-03-15	6.210	6.240	5.840	5.860	5.834	4,655,400
2022-03-14	6.450	6.480	6.240	6.240	6.213	3,333,602
2022-03-11	6.360	6.540	6.280	6.500	6.471	2,919,504
2022-03-10	6.470	6.530	6.410	6.440	6.412	2,651,200
2022-03-09	6.410	6.520	6.050	6.330	6.302	3,781,500
2022-03-08	6.600	6.680	6.390	6.410	6.382	3,650,600
2022-03-07	6.810	6.830	6.630	6.680	6.651	2,586,000
2022-03-04	6.810	6.940	6.800	6.810	6.780	3,779,100
2022-03-03	6.810	6.920	6.780	6.840	6.810	3,124,100
2022-03-02	6.730	6.830	6.730	6.810	6.780	1,835,101
2022-03-01	6.800	6.840	6.730	6.810	6.780	2,397,701
2022-02-28	6.820	6.840	6.660	6.700	6.670	3,405,000
2022-02-25	6.780	6.850	6.730	6.830	6.800	3,515,340
2022-02-24	6.910	6.910	6.620	6.690	6.661	4,927,602
2022-02-23	6.780	6.890	6.750	6.860	6.830	3,089,536
2022-02-22	6.810	6.850	6.730	6.830	6.800	3,450,836
2022-02-21	6.640	6.850	6.610	6.840	6.810	4,272,116
2022-02-18	6.580	6.650	6.530	6.650	6.621	2,607,935
2022-02-17	6.600	6.650	6.570	6.580	6.551	2,730,690
2022-02-16	6.550	6.630	6.550	6.600	6.571	2,485,256
2022-02-15	6.580	6.640	6.490	6.550	6.521	2,378,340
2022-02-14	6.520	6.640	6.440	6.580	6.551	2,560,485
2022-02-11	6.690	6.690	6.510	6.540	6.511	3,159,600

← NewerPage 19 of 21 · 1,220 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.