Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.790	6.810	6.650	6.690	6.661	3,095,300
2022-02-09	6.700	6.870	6.650	6.760	6.730	5,941,000
2022-02-08	6.640	6.720	6.570	6.720	6.690	2,815,064
2022-02-07	6.530	6.670	6.500	6.620	6.591	3,333,764
2022-01-28	6.270	6.510	6.250	6.450	6.422	4,207,754
2022-01-27	6.510	6.510	6.260	6.270	6.242	4,104,101
2022-01-26	6.400	6.540	6.370	6.490	6.461	4,391,500
2022-01-25	6.720	6.780	6.330	6.350	6.322	5,818,077
2022-01-24	6.820	6.830	6.710	6.740	6.710	3,471,482
2022-01-21	6.930	6.980	6.770	6.800	6.770	4,749,900
2022-01-20	7.170	7.220	6.980	6.990	6.959	5,059,500
2022-01-19	7.320	7.320	7.160	7.210	7.178	3,069,000
2022-01-18	7.320	7.350	7.200	7.250	7.218	4,581,100
2022-01-17	7.150	7.350	7.130	7.320	7.288	4,990,661
2022-01-14	7.240	7.320	7.120	7.130	7.099	3,608,866
2022-01-13	7.320	7.340	7.250	7.250	7.218	3,256,584
2022-01-12	7.250	7.370	7.240	7.330	7.298	5,365,100
2022-01-11	7.110	7.300	7.110	7.240	7.208	5,666,225
2022-01-10	7.070	7.160	6.970	7.130	7.099	3,245,100
2022-01-07	7.280	7.300	7.070	7.090	7.059	4,542,722
2022-01-06	7.270	7.270	7.180	7.270	7.238	3,304,300
2022-01-05	7.300	7.370	7.220	7.270	7.238	5,066,302
2022-01-04	7.260	7.290	7.150	7.270	7.238	5,853,688
2021-12-31	7.150	7.250	7.140	7.210	7.178	3,389,652
2021-12-30	7.110	7.200	7.080	7.130	7.099	3,349,500
2021-12-29	7.140	7.240	7.100	7.150	7.119	4,479,402
2021-12-28	7.090	7.160	7.040	7.150	7.119	3,972,132
2021-12-27	7.070	7.150	6.910	7.090	7.059	5,950,318
2021-12-24	7.200	7.260	6.980	7.020	6.989	8,768,947
2021-12-23	7.240	7.300	7.210	7.210	7.178	5,740,354
2021-12-22	7.390	7.430	7.270	7.350	7.318	6,216,602
2021-12-21	7.330	7.410	7.240	7.370	7.338	5,069,869
2021-12-20	7.700	7.700	7.320	7.330	7.298	7,831,800
2021-12-17	7.510	7.720	7.500	7.560	7.527	8,366,362
2021-12-16	7.570	7.590	7.490	7.510	7.477	4,838,819
2021-12-15	7.500	7.630	7.450	7.540	7.507	5,818,437
2021-12-14	7.550	7.610	7.480	7.510	7.477	5,401,600
2021-12-13	7.380	7.590	7.320	7.570	7.537	8,918,644
2021-12-10	7.420	7.440	7.330	7.380	7.347	3,837,533
2021-12-09	7.370	7.450	7.210	7.410	7.377	6,587,733
2021-12-08	7.330	7.400	7.310	7.370	7.338	6,558,921
2021-12-07	7.660	7.690	7.280	7.350	7.318	10,921,702
2021-12-06	7.850	7.890	7.620	7.660	7.626	8,466,800
2021-12-03	7.810	7.870	7.580	7.840	7.805	12,291,725
2021-12-02	8.050	8.060	7.770	7.810	7.776	12,514,454
2021-12-01	8.000	8.070	7.920	8.070	8.034	7,409,034
2021-11-30	8.040	8.150	7.930	8.020	7.985	9,027,645
2021-11-29	7.920	8.190	7.850	8.040	8.005	9,219,910
2021-11-26	8.130	8.160	8.010	8.050	8.015	8,134,000
2021-11-25	8.100	8.310	7.980	8.200	8.164	13,177,669
2021-11-24	8.060	8.160	7.920	8.140	8.104	11,842,586
2021-11-23	8.250	8.280	8.020	8.090	8.054	15,477,915
2021-11-22	8.350	8.470	8.250	8.310	8.273	10,743,709
2021-11-19	8.160	8.400	8.140	8.390	8.353	12,514,906
2021-11-18	8.330	8.470	8.200	8.220	8.184	12,665,928
2021-11-17	8.090	8.370	8.090	8.350	8.313	13,343,084
2021-11-16	8.180	8.300	8.060	8.090	8.054	12,286,861
2021-11-15	8.570	8.570	8.180	8.210	8.174	17,166,589
2021-11-12	8.150	8.460	8.040	8.420	8.383	22,397,380
2021-11-11	8.160	8.190	7.980	8.140	8.104	14,606,971

← NewerPage 20 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.