Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.410 | 6.490 | 6.280 | 6.290 | 6.273 | 6,519,300 |
| 2025-01-22 | 6.550 | 6.550 | 6.350 | 6.360 | 6.343 | 4,959,900 |
| 2025-01-21 | 6.600 | 6.620 | 6.440 | 6.510 | 6.492 | 5,827,600 |
| 2025-01-20 | 6.380 | 6.570 | 6.380 | 6.520 | 6.502 | 8,722,800 |
| 2025-01-17 | 6.280 | 6.420 | 6.230 | 6.380 | 6.363 | 7,201,078 |
| 2025-01-16 | 6.400 | 6.440 | 6.270 | 6.300 | 6.283 | 8,746,436 |
| 2025-01-15 | 6.260 | 6.450 | 6.160 | 6.320 | 6.303 | 11,360,631 |
| 2025-01-14 | 6.100 | 6.240 | 6.030 | 6.240 | 6.223 | 11,839,365 |
| 2025-01-13 | 5.830 | 6.110 | 5.760 | 6.020 | 6.004 | 9,000,678 |
| 2025-01-10 | 6.150 | 6.440 | 5.950 | 5.960 | 5.944 | 13,654,800 |
| 2025-01-09 | 6.060 | 6.220 | 6.000 | 6.160 | 6.143 | 6,064,000 |
| 2025-01-08 | 6.180 | 6.180 | 5.870 | 6.080 | 6.063 | 7,947,100 |
| 2025-01-07 | 5.880 | 6.150 | 5.880 | 6.150 | 6.133 | 8,539,500 |
| 2025-01-06 | 5.840 | 5.940 | 5.570 | 5.870 | 5.854 | 7,453,600 |
| 2025-01-03 | 6.160 | 6.230 | 5.820 | 5.830 | 5.814 | 9,379,602 |
| 2025-01-02 | 6.280 | 6.400 | 6.090 | 6.160 | 6.143 | 8,544,004 |
| 2024-12-31 | 6.480 | 6.520 | 6.270 | 6.280 | 6.263 | 9,118,604 |
| 2024-12-30 | 6.500 | 6.570 | 6.340 | 6.460 | 6.442 | 7,914,700 |
| 2024-12-27 | 6.440 | 6.660 | 6.410 | 6.550 | 6.532 | 9,182,900 |
| 2024-12-26 | 6.390 | 6.530 | 6.340 | 6.400 | 6.383 | 7,316,600 |
| 2024-12-25 | 6.720 | 6.730 | 6.310 | 6.390 | 6.373 | 12,660,100 |
| 2024-12-24 | 6.620 | 6.800 | 6.610 | 6.720 | 6.702 | 8,960,730 |
| 2024-12-23 | 7.080 | 7.100 | 6.530 | 6.590 | 6.572 | 15,253,502 |
| 2024-12-20 | 7.170 | 7.300 | 7.050 | 7.080 | 7.061 | 10,789,000 |
| 2024-12-19 | 6.940 | 7.190 | 6.890 | 7.170 | 7.150 | 10,089,732 |
| 2024-12-18 | 6.990 | 7.100 | 6.820 | 7.020 | 7.001 | 8,400,636 |
| 2024-12-17 | 7.280 | 7.330 | 6.930 | 6.950 | 6.931 | 13,194,200 |
| 2024-12-16 | 7.350 | 7.510 | 7.240 | 7.310 | 7.290 | 13,769,428 |
| 2024-12-13 | 7.670 | 7.700 | 7.400 | 7.410 | 7.390 | 18,020,190 |
| 2024-12-12 | 7.580 | 7.730 | 7.530 | 7.730 | 7.709 | 20,370,751 |
| 2024-12-11 | 7.450 | 7.650 | 7.410 | 7.600 | 7.579 | 21,972,497 |
| 2024-12-10 | 7.700 | 7.790 | 7.360 | 7.500 | 7.480 | 39,313,078 |
| 2024-12-09 | 7.320 | 8.060 | 7.260 | 7.650 | 7.629 | 55,251,772 |
| 2024-12-06 | 7.210 | 7.360 | 7.180 | 7.330 | 7.310 | 15,011,435 |
| 2024-12-05 | 7.010 | 7.250 | 7.010 | 7.220 | 7.200 | 13,020,932 |
| 2024-12-04 | 7.110 | 7.220 | 7.000 | 7.050 | 7.031 | 14,751,284 |
| 2024-12-03 | 7.110 | 7.440 | 6.970 | 7.190 | 7.170 | 21,702,300 |
| 2024-12-02 | 6.900 | 7.170 | 6.890 | 7.100 | 7.081 | 17,631,806 |
| 2024-11-29 | 6.800 | 6.890 | 6.750 | 6.850 | 6.831 | 10,380,500 |
| 2024-11-28 | 6.740 | 6.880 | 6.700 | 6.800 | 6.781 | 10,639,900 |
| 2024-11-27 | 6.660 | 6.730 | 6.380 | 6.730 | 6.712 | 10,074,400 |
| 2024-11-26 | 6.710 | 6.770 | 6.630 | 6.660 | 6.642 | 7,072,100 |
| 2024-11-25 | 6.600 | 6.740 | 6.550 | 6.730 | 6.712 | 9,063,100 |
| 2024-11-22 | 6.780 | 6.890 | 6.570 | 6.590 | 6.572 | 12,859,000 |
| 2024-11-21 | 6.780 | 6.900 | 6.770 | 6.820 | 6.801 | 11,361,387 |
| 2024-11-20 | 6.700 | 6.850 | 6.660 | 6.800 | 6.781 | 10,742,244 |
| 2024-11-19 | 6.550 | 6.720 | 6.470 | 6.720 | 6.702 | 11,067,594 |
| 2024-11-18 | 6.730 | 6.840 | 6.480 | 6.550 | 6.532 | 15,084,800 |
| 2024-11-15 | 7.050 | 7.100 | 6.720 | 6.730 | 6.712 | 19,048,000 |
| 2024-11-14 | 7.440 | 7.480 | 7.080 | 7.090 | 7.071 | 14,187,800 |
| 2024-11-13 | 7.350 | 7.450 | 7.130 | 7.350 | 7.330 | 19,895,650 |
| 2024-11-12 | 7.610 | 7.730 | 7.340 | 7.400 | 7.380 | 30,662,800 |
| 2024-11-11 | 7.520 | 7.950 | 7.460 | 7.700 | 7.679 | 48,661,529 |
| 2024-11-08 | 7.530 | 7.600 | 7.320 | 7.370 | 7.350 | 31,050,623 |
| 2024-11-07 | 7.350 | 7.600 | 7.230 | 7.510 | 7.490 | 33,284,165 |
| 2024-11-06 | 7.580 | 7.580 | 7.280 | 7.420 | 7.400 | 39,621,863 |
| 2024-11-05 | 7.570 | 7.820 | 7.470 | 7.660 | 7.639 | 49,317,639 |
| 2024-11-04 | 7.660 | 8.160 | 7.550 | 7.720 | 7.699 | 60,855,613 |
| 2024-11-01 | 7.320 | 8.150 | 7.320 | 7.810 | 7.789 | 77,587,633 |
| 2024-10-31 | 7.220 | 7.900 | 7.220 | 7.600 | 7.579 | 78,654,137 |
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.