Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.980	7.010	6.820	6.960	6.952	11,419,700
2025-10-24	6.960	7.020	6.920	6.950	6.942	8,541,300
2025-10-23	6.880	6.960	6.790	6.950	6.942	7,541,700
2025-10-22	6.880	6.930	6.830	6.890	6.882	7,111,602
2025-10-21	6.760	6.900	6.710	6.890	6.882	8,363,789
2025-10-20	6.620	6.770	6.570	6.760	6.752	10,609,400
2025-10-17	6.850	6.890	6.550	6.580	6.572	15,910,495
2025-10-16	6.930	6.970	6.830	6.880	6.872	6,994,051
2025-10-15	6.790	6.920	6.730	6.910	6.902	10,245,100
2025-10-14	6.820	6.890	6.730	6.760	6.752	7,287,502
2025-10-13	6.620	6.810	6.460	6.780	6.772	9,616,710
2025-10-10	6.710	6.870	6.650	6.810	6.802	9,600,330
2025-10-09	6.740	6.760	6.680	6.730	6.722	6,747,100
2025-09-30	6.740	6.800	6.710	6.720	6.712	4,854,337
2025-09-29	6.650	6.800	6.570	6.740	6.732	9,083,400
2025-09-26	6.690	6.750	6.590	6.650	6.642	4,925,250
2025-09-25	6.710	6.780	6.610	6.670	6.662	5,723,566
2025-09-24	6.650	6.760	6.570	6.740	6.732	6,527,395
2025-09-23	6.720	6.770	6.460	6.660	6.652	9,866,600
2025-09-22	6.670	6.740	6.620	6.740	6.732	7,308,311
2025-09-19	6.760	6.830	6.640	6.690	6.682	9,095,334
2025-09-18	6.960	6.960	6.720	6.790	6.782	15,103,294
2025-09-17	6.940	7.010	6.890	6.940	6.932	8,471,500
2025-09-16	6.840	6.950	6.810	6.950	6.942	9,866,111
2025-09-15	6.800	6.830	6.750	6.820	6.812	6,485,300
2025-09-12	6.840	6.850	6.760	6.800	6.792	7,212,210
2025-09-11	6.830	6.860	6.690	6.830	6.822	7,543,400
2025-09-10	6.770	6.820	6.730	6.790	6.782	5,320,206
2025-09-09	6.870	6.870	6.710	6.770	6.762	7,256,900
2025-09-08	6.770	6.850	6.760	6.820	6.812	8,154,343
2025-09-05	6.700	6.770	6.650	6.770	6.762	8,818,843
2025-09-04	6.590	6.740	6.550	6.660	6.652	10,723,917
2025-09-03	6.740	6.800	6.550	6.580	6.572	10,570,360
2025-09-02	6.780	6.820	6.620	6.750	6.742	12,835,317
2025-09-01	6.730	6.880	6.710	6.810	6.802	12,415,914
2025-08-29	6.890	6.890	6.720	6.750	6.742	12,824,289
2025-08-28	6.890	6.990	6.600	6.850	6.842	17,609,300
2025-08-27	7.160	7.180	6.860	6.870	6.862	17,513,900
2025-08-26	7.100	7.210	7.000	7.150	7.142	13,135,200
2025-08-25	7.220	7.230	7.090	7.110	7.102	13,576,740
2025-08-22	7.250	7.280	7.140	7.200	7.191	10,516,381
2025-08-21	7.250	7.280	7.180	7.230	7.221	7,816,084
2025-08-20	7.200	7.250	7.130	7.250	7.241	8,001,200
2025-08-19	7.110	7.210	7.090	7.200	7.191	10,140,363
2025-08-18	7.080	7.190	7.060	7.110	7.102	14,553,005
2025-08-15	6.950	7.110	6.950	7.070	7.062	8,372,463
2025-08-14	7.290	7.330	6.960	6.980	6.972	14,089,825
2025-08-13	7.330	7.350	7.230	7.260	7.251	8,324,500
2025-08-12	7.370	7.380	7.270	7.300	7.291	7,558,500
2025-08-11	7.360	7.420	7.330	7.370	7.361	12,305,052
2025-08-08	7.280	7.290	7.210	7.280	7.271	6,714,350
2025-08-07	7.350	7.350	7.230	7.250	7.241	7,034,018
2025-08-06	7.320	7.340	7.250	7.300	7.291	6,703,814
2025-08-05	7.270	7.360	7.240	7.310	7.301	10,235,757
2025-08-04	7.140	7.260	7.110	7.260	7.251	8,530,200
2025-08-01	7.120	7.200	7.100	7.180	7.172	7,951,300
2025-07-31	7.160	7.250	7.070	7.110	7.102	8,651,700
2025-07-30	7.280	7.320	7.140	7.210	7.201	10,459,200
2025-07-29	7.240	7.370	7.170	7.340	7.331	14,914,252
2025-07-28	7.160	7.380	7.120	7.240	7.231	14,715,300

← NewerPage 5 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.