Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.160 | 6.820 | 6.150 | 6.820 | 6.820 | 18,576,705 |
| 2026-07-22 | 6.340 | 6.370 | 6.160 | 6.200 | 6.200 | 8,495,001 |
| 2026-07-21 | 6.360 | 6.440 | 6.020 | 6.350 | 6.350 | 12,631,812 |
| 2026-07-20 | 6.430 | 6.710 | 6.250 | 6.320 | 6.320 | 14,365,196 |
| 2026-07-17 | 6.800 | 6.840 | 6.420 | 6.470 | 6.470 | 11,820,267 |
| 2026-07-16 | 6.640 | 6.820 | 6.510 | 6.710 | 6.710 | 10,719,772 |
| 2026-07-15 | 6.600 | 6.740 | 6.560 | 6.630 | 6.630 | 8,610,900 |
| 2026-07-14 | 6.540 | 6.590 | 6.370 | 6.580 | 6.580 | 7,524,700 |
| 2026-07-13 | 6.740 | 6.810 | 6.480 | 6.500 | 6.500 | 7,899,303 |
| 2026-07-10 | 6.700 | 6.980 | 6.600 | 6.810 | 6.810 | 9,316,900 |
| 2026-07-09 | 6.800 | 6.820 | 6.480 | 6.730 | 6.730 | 8,191,864 |
| 2026-07-08 | 6.890 | 6.890 | 6.690 | 6.750 | 6.750 | 6,453,700 |
| 2026-07-07 | 7.030 | 7.130 | 6.830 | 6.860 | 6.860 | 7,573,300 |
| 2026-07-06 | 7.310 | 7.350 | 7.030 | 7.050 | 7.050 | 8,879,752 |
| 2026-07-03 | 7.150 | 7.310 | 7.080 | 7.250 | 7.250 | 8,578,447 |
| 2026-07-02 | 7.100 | 7.330 | 7.020 | 7.110 | 7.110 | 10,694,221 |
| 2026-07-01 | 7.000 | 7.220 | 6.950 | 7.100 | 7.100 | 11,595,357 |
| 2026-06-30 | 7.140 | 7.140 | 6.950 | 7.040 | 7.040 | 7,697,032 |
| 2026-06-29 | 7.110 | 7.170 | 6.860 | 7.070 | 7.070 | 11,914,300 |
| 2026-06-26 | 7.300 | 7.300 | 7.050 | 7.100 | 7.100 | 9,734,100 |
| 2026-06-25 | 7.540 | 7.540 | 7.200 | 7.300 | 7.300 | 10,337,187 |
| 2026-06-24 | 7.750 | 7.750 | 7.450 | 7.550 | 7.550 | 9,229,800 |
| 2026-06-23 | 7.750 | 7.940 | 7.680 | 7.760 | 7.760 | 8,667,403 |
| 2026-06-22 | 7.610 | 7.790 | 7.380 | 7.780 | 7.780 | 12,264,463 |
| 2026-06-18 | 7.700 | 7.740 | 7.570 | 7.630 | 7.630 | 8,116,068 |
| 2026-06-17 | 8.010 | 8.050 | 7.660 | 7.700 | 7.700 | 11,694,600 |
| 2026-06-16 | 7.880 | 8.100 | 7.710 | 8.010 | 8.010 | 9,656,400 |
| 2026-06-15 | 7.850 | 7.970 | 7.770 | 7.870 | 7.870 | 7,925,955 |
| 2026-06-12 | 7.700 | 7.850 | 7.620 | 7.740 | 7.740 | 8,768,000 |
| 2026-06-11 | 7.690 | 7.760 | 7.530 | 7.630 | 7.630 | 6,731,700 |
| 2026-06-10 | 7.820 | 7.820 | 7.550 | 7.740 | 7.740 | 9,395,189 |
| 2026-06-09 | 7.950 | 8.000 | 7.810 | 7.900 | 7.900 | 7,335,214 |
| 2026-06-08 | 8.000 | 8.190 | 7.710 | 7.850 | 7.850 | 9,954,780 |
| 2026-06-05 | 8.200 | 8.320 | 7.960 | 8.220 | 8.220 | 9,973,100 |
| 2026-06-04 | 8.250 | 8.350 | 8.100 | 8.150 | 8.150 | 7,455,000 |
| 2026-06-03 | 8.310 | 8.390 | 8.220 | 8.320 | 8.320 | 7,135,700 |
| 2026-06-02 | 8.570 | 8.650 | 8.180 | 8.360 | 8.360 | 9,604,114 |
| 2026-06-01 | 8.370 | 8.690 | 8.310 | 8.610 | 8.610 | 8,852,116 |
| 2026-05-29 | 8.720 | 8.720 | 8.360 | 8.400 | 8.390 | 9,757,400 |
| 2026-05-28 | 8.400 | 8.700 | 8.380 | 8.700 | 8.690 | 10,140,986 |
| 2026-05-27 | 8.630 | 8.750 | 8.410 | 8.450 | 8.440 | 9,645,256 |
| 2026-05-26 | 8.840 | 8.870 | 8.530 | 8.670 | 8.660 | 11,836,301 |
| 2026-05-25 | 8.990 | 9.320 | 8.830 | 8.940 | 8.929 | 9,833,500 |
| 2026-05-22 | 8.910 | 9.030 | 8.750 | 9.000 | 8.989 | 10,157,449 |
| 2026-05-21 | 9.460 | 9.520 | 8.800 | 8.820 | 8.810 | 18,725,600 |
| 2026-05-20 | 9.690 | 9.690 | 9.300 | 9.470 | 9.459 | 14,989,300 |
| 2026-05-19 | 9.710 | 9.860 | 9.550 | 9.760 | 9.748 | 11,209,020 |
| 2026-05-18 | 9.680 | 9.740 | 9.530 | 9.710 | 9.698 | 9,748,670 |
| 2026-05-15 | 9.750 | 9.890 | 9.600 | 9.690 | 9.679 | 13,393,700 |
| 2026-05-14 | 10.270 | 10.290 | 9.760 | 9.760 | 9.748 | 21,049,036 |
| 2026-05-13 | 10.060 | 10.480 | 10.030 | 10.280 | 10.268 | 25,403,620 |
| 2026-05-12 | 10.100 | 10.290 | 10.050 | 10.140 | 10.128 | 22,997,580 |
| 2026-05-11 | 10.060 | 10.180 | 9.990 | 10.100 | 10.088 | 15,471,736 |
| 2026-05-08 | 9.930 | 10.050 | 9.800 | 10.000 | 9.988 | 12,701,353 |
| 2026-05-07 | 9.900 | 9.960 | 9.810 | 9.910 | 9.898 | 13,398,093 |
| 2026-05-06 | 9.600 | 9.870 | 9.580 | 9.850 | 9.838 | 16,345,979 |
| 2026-04-30 | 9.670 | 9.710 | 9.500 | 9.530 | 9.519 | 10,683,036 |
| 2026-04-29 | 9.550 | 9.690 | 9.440 | 9.670 | 9.659 | 12,982,502 |
| 2026-04-28 | 9.440 | 9.690 | 9.380 | 9.500 | 9.489 | 13,616,308 |
| 2026-04-27 | 9.290 | 9.480 | 9.130 | 9.450 | 9.439 | 11,314,000 |
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.