Shanghai Morn Electric Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.350	6.350	6.120	6.190	6.173	6,683,300
2025-04-25	6.320	6.370	6.260	6.340	6.323	4,387,400
2025-04-24	6.340	6.360	6.220	6.260	6.243	4,772,800
2025-04-23	6.230	6.350	6.230	6.340	6.323	5,660,700
2025-04-22	6.280	6.300	6.190	6.260	6.243	4,948,500
2025-04-21	6.090	6.290	6.070	6.250	6.233	7,111,648
2025-04-18	6.130	6.160	6.020	6.120	6.103	5,535,300
2025-04-17	6.050	6.220	5.980	6.100	6.083	6,052,300
2025-04-16	6.210	6.230	5.920	6.050	6.034	7,839,300
2025-04-15	6.150	6.180	6.080	6.160	6.143	5,740,700
2025-04-14	6.030	6.210	6.030	6.140	6.123	6,641,631
2025-04-11	5.950	6.060	5.900	5.990	5.974	6,064,200
2025-04-10	5.930	6.050	5.900	5.980	5.964	10,423,808
2025-04-09	5.510	5.880	5.100	5.850	5.834	15,172,978
2025-04-08	5.910	6.010	5.500	5.660	5.645	21,133,835
2025-04-07	6.230	6.370	6.060	6.060	6.043	9,345,500
2025-04-03	6.570	6.790	6.570	6.730	6.712	8,424,644
2025-04-02	6.780	6.810	6.650	6.680	6.662	8,132,600
2025-04-01	6.780	6.820	6.680	6.740	6.722	9,588,500
2025-03-31	6.700	6.710	6.480	6.660	6.642	12,955,500
2025-03-28	6.940	6.990	6.730	6.770	6.752	19,208,051
2025-03-27	7.380	7.540	6.930	6.960	6.941	30,072,901
2025-03-26	7.010	7.220	6.940	7.220	7.200	24,758,841
2025-03-25	6.890	7.210	6.840	7.000	6.981	23,709,864
2025-03-24	6.990	7.030	6.660	6.950	6.931	22,248,000
2025-03-21	6.950	7.140	6.900	6.980	6.961	18,724,500
2025-03-20	6.920	7.150	6.870	6.990	6.971	22,798,110
2025-03-19	6.840	6.920	6.740	6.900	6.881	14,656,600
2025-03-18	6.840	6.910	6.800	6.830	6.811	15,033,900
2025-03-17	6.790	6.840	6.730	6.800	6.781	15,048,750
2025-03-14	6.700	6.770	6.620	6.760	6.742	16,915,500
2025-03-13	6.680	6.900	6.550	6.740	6.722	23,353,102
2025-03-12	6.530	6.730	6.500	6.660	6.642	16,877,004
2025-03-11	6.450	6.580	6.390	6.520	6.502	8,372,400
2025-03-10	6.480	6.520	6.400	6.480	6.462	8,157,500
2025-03-07	6.580	6.640	6.420	6.470	6.452	12,634,004
2025-03-06	6.570	6.690	6.570	6.610	6.592	13,947,804
2025-03-05	6.510	6.590	6.410	6.580	6.562	13,861,300
2025-03-04	6.310	6.500	6.310	6.490	6.472	7,380,900
2025-03-03	6.380	6.510	6.350	6.370	6.353	8,355,900
2025-02-28	6.540	6.540	6.350	6.360	6.343	8,882,200
2025-02-27	6.630	6.660	6.410	6.560	6.542	12,581,831
2025-02-26	6.550	6.610	6.520	6.610	6.592	11,233,931
2025-02-25	6.470	6.610	6.450	6.530	6.512	8,704,531
2025-02-24	6.610	6.630	6.460	6.550	6.532	10,285,501
2025-02-21	6.530	6.620	6.460	6.550	6.532	9,556,801
2025-02-20	6.520	6.600	6.470	6.570	6.552	8,841,600
2025-02-19	6.410	6.540	6.400	6.540	6.522	7,212,832
2025-02-18	6.620	6.680	6.410	6.430	6.412	13,243,463
2025-02-17	6.390	6.570	6.380	6.560	6.542	15,528,100
2025-02-14	6.570	6.640	6.320	6.330	6.313	18,494,900
2025-02-13	6.560	6.640	6.460	6.470	6.452	15,735,500
2025-02-12	6.620	6.850	6.380	6.580	6.562	33,262,402
2025-02-11	6.570	6.660	6.500	6.650	6.632	9,009,302
2025-02-10	6.470	6.580	6.420	6.570	6.552	6,990,696
2025-02-07	6.360	6.530	6.330	6.440	6.422	10,411,600
2025-02-06	6.270	6.360	6.180	6.350	6.333	11,012,900
2025-02-05	6.330	6.380	6.290	6.360	6.343	4,907,002
2025-01-27	6.360	6.440	6.220	6.260	6.243	5,401,200
2025-01-24	6.280	6.350	6.230	6.330	6.313	6,135,400

← NewerPage 7 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.