Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.000	12.150	11.600	11.690	11.676	54,156,206
2026-01-20	12.200	13.000	11.900	12.350	12.335	80,397,165
2026-01-19	11.580	12.480	11.580	12.450	12.435	79,161,600
2026-01-16	13.000	13.340	12.060	12.070	12.056	107,836,453
2026-01-15	12.000	12.920	11.200	12.500	12.485	110,992,835
2026-01-14	12.340	12.920	11.900	12.070	12.056	140,280,083
2026-01-13	11.220	12.350	10.600	12.350	12.335	147,181,663
2026-01-12	11.010	11.400	10.810	11.230	11.217	79,265,015
2026-01-09	10.900	11.200	10.730	10.950	10.937	70,505,643
2026-01-08	10.900	11.190	10.800	10.990	10.977	71,449,474
2026-01-07	10.660	11.080	10.550	10.880	10.867	76,765,791
2026-01-06	10.550	10.820	10.480	10.650	10.637	42,337,773
2026-01-05	10.140	10.770	10.140	10.480	10.468	47,883,375
2025-12-31	10.490	10.550	10.070	10.130	10.118	41,101,859
2025-12-30	10.080	10.780	9.950	10.470	10.458	66,653,567
2025-12-29	10.370	10.510	10.040	10.070	10.058	42,265,812
2025-12-26	10.350	10.650	10.220	10.470	10.458	56,248,720
2025-12-25	10.370	10.370	10.130	10.270	10.258	37,095,334
2025-12-24	9.920	10.280	9.800	10.270	10.258	50,932,273
2025-12-23	9.950	10.170	9.790	10.030	10.018	50,284,877
2025-12-22	9.960	10.340	9.920	10.050	10.038	41,998,724
2025-12-19	9.820	10.090	9.730	9.950	9.938	42,613,175
2025-12-18	9.920	10.010	9.610	9.820	9.808	41,310,951
2025-12-17	10.350	10.650	9.800	10.070	10.058	62,919,033
2025-12-16	10.950	11.060	10.260	10.330	10.318	81,425,006
2025-12-15	10.890	11.300	10.660	10.940	10.927	115,535,307
2025-12-12	9.830	10.780	9.830	10.780	10.767	60,112,423
2025-12-11	10.100	10.200	9.790	9.800	9.788	31,154,203
2025-12-10	10.210	10.280	9.970	10.050	10.038	37,901,850
2025-12-09	10.470	10.470	10.150	10.180	10.168	41,088,952
2025-12-08	10.350	10.720	10.280	10.450	10.438	56,625,519
2025-12-05	10.000	10.530	9.520	10.340	10.328	69,102,816
2025-12-04	11.010	11.100	10.250	10.250	10.238	75,440,597
2025-12-03	11.180	11.990	10.630	11.390	11.376	109,346,993
2025-12-02	10.560	11.120	10.450	11.020	11.007	81,525,301
2025-12-01	10.660	10.820	10.420	10.540	10.528	54,597,865
2025-11-28	11.030	11.030	10.660	10.730	10.717	55,893,639
2025-11-27	10.620	11.170	10.400	11.030	11.017	78,906,634
2025-11-26	10.330	10.930	10.110	10.850	10.837	86,876,381
2025-11-25	10.180	10.510	10.010	10.370	10.358	55,079,730
2025-11-24	10.480	10.570	9.950	10.020	10.008	60,538,702
2025-11-21	10.810	11.050	10.330	10.480	10.468	73,011,932
2025-11-20	11.050	12.000	10.610	11.130	11.117	100,485,040
2025-11-19	12.330	12.500	11.640	11.640	11.626	77,048,944
2025-11-18	13.710	13.930	12.930	12.930	12.915	94,399,105
2025-11-17	12.600	14.900	12.330	14.370	14.353	148,181,095
2025-11-14	14.300	15.100	13.670	13.670	13.654	161,096,166
2025-11-13	14.000	15.190	14.000	15.190	15.172	116,846,575
2025-11-12	12.600	13.810	12.310	13.810	13.794	153,155,720
2025-11-11	12.320	12.550	11.000	12.550	12.535	173,049,655
2025-11-10	10.640	11.410	10.560	11.410	11.396	143,140,868
2025-11-07	10.370	10.370	10.230	10.370	10.358	70,382,384
2025-11-06	9.430	9.430	9.430	9.430	9.419	6,631,613
2025-11-05	8.570	8.570	8.570	8.570	8.560	21,485,742
2025-11-04	7.080	7.790	7.040	7.790	7.781	37,524,361
2025-11-03	7.000	7.100	6.960	7.080	7.072	8,689,100
2025-10-31	6.960	7.000	6.930	6.980	6.972	6,874,034
2025-10-30	6.960	7.030	6.900	6.930	6.922	7,228,773
2025-10-29	7.000	7.020	6.910	7.000	6.992	6,977,700
2025-10-28	6.960	7.050	6.920	7.010	7.002	8,824,802

← NewerPage 4 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.