Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.180	7.210	7.110	7.150	7.142	5,245,200
2025-07-24	7.100	7.160	7.070	7.150	7.142	7,508,800
2025-07-23	7.230	7.280	7.060	7.090	7.082	9,006,900
2025-07-22	7.220	7.250	7.120	7.230	7.221	8,871,500
2025-07-21	7.060	7.260	7.050	7.240	7.231	9,553,300
2025-07-18	7.030	7.070	6.960	7.020	7.012	5,584,800
2025-07-17	7.130	7.130	7.000	7.030	7.022	6,024,600
2025-07-16	6.980	7.090	6.980	7.060	7.052	8,473,600
2025-07-15	7.080	7.110	6.910	6.970	6.962	10,986,400
2025-07-14	7.070	7.170	7.060	7.160	7.152	8,229,600
2025-07-11	7.160	7.220	7.000	7.100	7.092	11,561,400
2025-07-10	7.150	7.210	7.060	7.140	7.132	6,437,350
2025-07-09	7.140	7.290	7.110	7.150	7.142	8,790,550
2025-07-08	7.110	7.170	7.050	7.140	7.132	7,674,400
2025-07-07	6.990	7.120	6.960	7.110	7.102	7,933,200
2025-07-04	7.020	7.080	6.970	7.000	6.992	9,279,320
2025-07-03	7.030	7.100	7.000	7.040	7.032	8,307,902
2025-07-02	7.000	7.130	6.930	7.060	7.052	16,328,791
2025-07-01	6.920	7.020	6.880	6.960	6.952	8,127,301
2025-06-30	6.970	7.090	6.920	6.930	6.922	14,879,102
2025-06-27	6.800	7.030	6.760	6.960	6.952	17,243,302
2025-06-26	6.760	6.810	6.740	6.770	6.762	5,591,500
2025-06-25	6.790	6.870	6.730	6.800	6.792	8,649,200
2025-06-24	6.480	6.790	6.470	6.780	6.772	11,795,211
2025-06-23	6.380	6.500	6.300	6.480	6.462	6,790,800
2025-06-20	6.380	6.500	6.360	6.400	6.383	5,338,400
2025-06-19	6.550	6.630	6.300	6.380	6.363	8,510,700
2025-06-18	6.630	6.650	6.540	6.610	6.592	6,144,500
2025-06-17	6.680	6.710	6.600	6.640	6.622	5,023,500
2025-06-16	6.610	6.750	6.580	6.670	6.652	5,843,000
2025-06-13	6.730	6.740	6.600	6.620	6.602	6,801,504
2025-06-12	6.740	6.870	6.690	6.750	6.732	6,629,299
2025-06-11	6.720	6.880	6.720	6.770	6.752	7,255,000
2025-06-10	6.870	6.870	6.650	6.720	6.702	9,062,199
2025-06-09	6.760	6.870	6.740	6.850	6.831	9,061,999
2025-06-06	6.700	6.780	6.670	6.760	6.742	7,250,560
2025-06-05	6.740	6.770	6.660	6.680	6.662	7,782,500
2025-06-04	6.640	6.740	6.620	6.720	6.702	6,585,999
2025-06-03	6.520	6.680	6.520	6.660	6.642	6,461,799
2025-05-30	6.730	6.750	6.510	6.590	6.572	11,625,700
2025-05-29	6.630	6.900	6.630	6.760	6.742	11,769,400
2025-05-28	6.660	6.720	6.600	6.650	6.632	5,318,900
2025-05-27	6.630	6.710	6.540	6.670	6.652	6,858,100
2025-05-26	6.440	6.650	6.440	6.620	6.602	6,367,600
2025-05-23	6.590	6.590	6.450	6.470	6.452	6,476,800
2025-05-22	6.640	6.750	6.530	6.540	6.522	5,826,600
2025-05-21	6.700	6.720	6.620	6.650	6.632	5,548,000
2025-05-20	6.670	6.710	6.620	6.700	6.682	5,263,000
2025-05-19	6.550	6.680	6.530	6.670	6.652	5,983,500
2025-05-16	6.570	6.660	6.540	6.580	6.562	6,455,100
2025-05-15	6.570	6.600	6.480	6.530	6.512	4,969,700
2025-05-14	6.630	6.650	6.540	6.600	6.582	5,659,000
2025-05-13	6.720	6.750	6.610	6.630	6.612	6,164,100
2025-05-12	6.660	6.710	6.600	6.650	6.632	4,442,700
2025-05-09	6.730	6.730	6.580	6.630	6.612	6,849,231
2025-05-08	6.560	6.730	6.500	6.730	6.712	8,510,500
2025-05-07	6.520	6.620	6.500	6.550	6.532	8,269,400
2025-05-06	6.320	6.490	6.300	6.490	6.472	7,456,604
2025-04-30	6.230	6.340	6.210	6.250	6.233	4,493,400
2025-04-29	6.150	6.300	6.140	6.220	6.203	5,208,504

← NewerPage 6 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.