Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	9.400	9.480	9.280	9.400	9.389	9,718,447
2026-04-23	9.700	9.800	9.400	9.480	9.469	14,028,000
2026-04-22	9.660	9.790	9.630	9.720	9.708	10,394,604
2026-04-21	9.880	9.910	9.560	9.720	9.708	14,443,146
2026-04-20	9.690	9.860	9.590	9.850	9.838	13,433,675
2026-04-17	9.850	9.900	9.610	9.690	9.679	14,760,021
2026-04-16	9.810	9.870	9.580	9.870	9.858	13,623,952
2026-04-15	9.840	9.980	9.740	9.830	9.818	19,989,583
2026-04-14	9.790	9.850	9.650	9.770	9.758	9,857,722
2026-04-13	9.630	9.750	9.550	9.720	9.708	8,956,451
2026-04-10	9.730	9.740	9.600	9.670	9.659	10,125,200
2026-04-09	9.690	9.750	9.520	9.600	9.589	10,498,300
2026-04-08	9.580	9.810	9.500	9.780	9.768	13,174,103
2026-04-07	9.280	9.450	9.240	9.380	9.369	9,026,201
2026-04-03	9.580	9.600	9.190	9.220	9.209	11,054,481
2026-04-02	9.700	9.930	9.440	9.490	9.479	15,571,137
2026-04-01	9.700	9.880	9.590	9.730	9.718	12,494,382
2026-03-31	9.750	9.930	9.550	9.550	9.539	10,786,760
2026-03-30	9.550	9.800	9.380	9.780	9.768	13,259,500
2026-03-27	9.670	9.830	9.590	9.720	9.708	11,450,700
2026-03-26	9.980	10.040	9.680	9.720	9.708	12,898,700
2026-03-25	9.870	10.050	9.780	10.010	9.998	12,456,442
2026-03-24	9.590	9.860	9.400	9.860	9.848	23,203,869
2026-03-23	9.670	9.920	9.190	9.290	9.279	20,425,502
2026-03-20	10.170	10.340	9.950	9.960	9.948	15,738,896
2026-03-19	10.340	10.460	10.130	10.160	10.148	14,647,160
2026-03-18	10.440	10.650	10.310	10.540	10.528	13,969,913
2026-03-17	10.940	11.110	10.400	10.420	10.408	23,081,749
2026-03-16	10.860	10.950	10.640	10.930	10.917	18,935,934
2026-03-13	10.990	11.450	10.910	11.050	11.037	26,600,186
2026-03-12	11.450	11.450	11.180	11.220	11.207	31,971,718
2026-03-11	11.350	12.000	11.060	11.650	11.636	54,691,876
2026-03-10	11.460	11.470	11.160	11.410	11.396	42,709,014
2026-03-09	10.940	11.580	10.910	11.570	11.556	64,173,135
2026-03-06	10.900	11.130	10.900	11.040	11.027	32,891,965
2026-03-05	10.780	11.110	10.780	11.010	10.997	40,596,914
2026-03-04	10.150	10.760	10.130	10.690	10.677	26,151,379
2026-03-03	10.640	10.830	10.320	10.380	10.368	32,424,244
2026-03-02	10.520	10.800	10.480	10.640	10.627	17,373,401
2026-02-27	10.580	10.750	10.550	10.730	10.717	15,809,650
2026-02-26	10.580	10.680	10.500	10.660	10.647	17,676,714
2026-02-25	10.460	10.650	10.410	10.590	10.577	17,247,507
2026-02-24	10.180	10.530	10.180	10.510	10.498	24,176,392
2026-02-13	10.180	10.270	10.100	10.100	10.088	11,694,167
2026-02-12	10.190	10.390	10.100	10.230	10.218	15,778,158
2026-02-11	10.250	10.330	10.140	10.140	10.128	12,878,835
2026-02-10	10.500	10.500	10.300	10.310	10.298	14,952,024
2026-02-09	10.370	10.520	10.270	10.510	10.498	18,103,395
2026-02-06	10.230	10.440	10.070	10.300	10.288	13,109,342
2026-02-05	10.580	10.670	10.270	10.290	10.278	22,651,752
2026-02-04	10.400	10.980	10.360	10.730	10.717	31,321,831
2026-02-03	10.360	10.520	10.270	10.490	10.478	24,137,609
2026-02-02	10.370	10.750	10.310	10.430	10.418	32,948,345
2026-01-30	10.200	10.280	10.030	10.250	10.238	17,250,284
2026-01-29	10.220	10.360	10.000	10.180	10.168	20,846,777
2026-01-28	10.440	10.450	10.250	10.330	10.318	21,887,578
2026-01-27	10.850	10.940	10.260	10.440	10.428	37,702,477
2026-01-26	11.450	11.660	10.990	10.990	10.977	37,382,462
2026-01-23	11.330	11.630	11.270	11.520	11.506	35,126,412
2026-01-22	11.530	11.810	11.280	11.330	11.317	43,986,681

← NewerPage 3 of 5 · 242 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.