Shanghai Morn Electric Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.520 | 7.680 | 7.100 | 7.280 | 7.260 | 91,374,212 |
| 2024-10-29 | 6.660 | 7.270 | 6.660 | 7.270 | 7.250 | 44,695,917 |
| 2024-10-28 | 6.450 | 6.670 | 6.370 | 6.610 | 6.592 | 25,132,268 |
| 2024-10-25 | 6.310 | 6.430 | 6.310 | 6.410 | 6.393 | 17,550,054 |
| 2024-10-24 | 6.270 | 6.350 | 6.200 | 6.320 | 6.303 | 12,464,200 |
| 2024-10-23 | 6.360 | 6.410 | 6.230 | 6.290 | 6.273 | 23,661,626 |
| 2024-10-22 | 6.290 | 6.650 | 6.230 | 6.430 | 6.412 | 31,437,747 |
| 2024-10-21 | 6.220 | 6.280 | 6.130 | 6.240 | 6.223 | 24,076,183 |
| 2024-10-18 | 6.100 | 6.320 | 6.060 | 6.230 | 6.213 | 25,927,389 |
| 2024-10-17 | 6.150 | 6.360 | 6.110 | 6.140 | 6.123 | 24,418,401 |
| 2024-10-16 | 6.100 | 6.270 | 6.060 | 6.160 | 6.143 | 33,066,386 |
| 2024-10-15 | 6.520 | 6.690 | 6.360 | 6.360 | 6.343 | 47,726,828 |
| 2024-10-14 | 7.150 | 7.150 | 6.690 | 6.870 | 6.851 | 68,782,422 |
| 2024-10-11 | 6.730 | 7.070 | 6.450 | 6.550 | 6.532 | 79,953,140 |
| 2024-10-10 | 6.260 | 6.730 | 6.050 | 6.730 | 6.712 | 55,164,312 |
| 2024-10-09 | 6.390 | 6.650 | 6.040 | 6.120 | 6.103 | 40,855,355 |
| 2024-10-08 | 7.020 | 7.110 | 6.360 | 6.710 | 6.692 | 61,714,385 |
| 2024-09-30 | 6.180 | 6.470 | 5.900 | 6.470 | 6.452 | 64,830,396 |
| 2024-09-27 | 5.570 | 6.050 | 5.520 | 5.930 | 5.914 | 48,263,912 |
| 2024-09-26 | 5.310 | 5.540 | 5.250 | 5.500 | 5.485 | 20,401,200 |
| 2024-09-25 | 5.260 | 5.420 | 5.260 | 5.300 | 5.286 | 15,939,943 |
| 2024-09-24 | 5.240 | 5.280 | 5.110 | 5.260 | 5.246 | 14,194,201 |
| 2024-09-23 | 5.220 | 5.320 | 5.160 | 5.190 | 5.176 | 9,001,886 |
| 2024-09-20 | 5.230 | 5.280 | 5.180 | 5.220 | 5.206 | 11,439,239 |
| 2024-09-19 | 5.270 | 5.380 | 5.160 | 5.310 | 5.296 | 24,621,989 |
| 2024-09-18 | 5.060 | 5.520 | 4.910 | 5.260 | 5.246 | 20,265,768 |
| 2024-09-13 | 5.140 | 5.160 | 4.990 | 5.020 | 5.006 | 4,502,500 |
| 2024-09-12 | 5.090 | 5.180 | 5.060 | 5.140 | 5.126 | 4,581,100 |
| 2024-09-11 | 5.030 | 5.170 | 5.020 | 5.120 | 5.106 | 5,519,700 |
| 2024-09-10 | 4.990 | 5.070 | 4.970 | 5.070 | 5.056 | 4,234,000 |
| 2024-09-09 | 4.900 | 5.010 | 4.850 | 4.990 | 4.976 | 3,571,501 |
| 2024-09-06 | 5.030 | 5.080 | 4.930 | 4.930 | 4.917 | 4,311,600 |
| 2024-09-05 | 5.060 | 5.100 | 5.020 | 5.050 | 5.036 | 3,812,900 |
| 2024-09-04 | 5.060 | 5.100 | 5.020 | 5.080 | 5.066 | 4,152,100 |
| 2024-09-03 | 5.060 | 5.090 | 5.010 | 5.070 | 5.056 | 3,462,400 |
| 2024-09-02 | 5.060 | 5.120 | 5.020 | 5.030 | 5.016 | 5,111,700 |
| 2024-08-30 | 5.060 | 5.120 | 4.990 | 5.060 | 5.046 | 6,822,367 |
| 2024-08-29 | 4.950 | 5.020 | 4.920 | 5.010 | 4.996 | 5,436,967 |
| 2024-08-28 | 4.830 | 5.000 | 4.810 | 4.960 | 4.947 | 5,377,800 |
| 2024-08-27 | 4.940 | 5.040 | 4.790 | 4.820 | 4.807 | 6,871,900 |
| 2024-08-26 | 4.790 | 4.920 | 4.770 | 4.910 | 4.897 | 4,529,162 |
| 2024-08-23 | 4.860 | 4.860 | 4.750 | 4.770 | 4.757 | 3,406,062 |
| 2024-08-22 | 4.950 | 4.980 | 4.830 | 4.850 | 4.837 | 4,222,012 |
| 2024-08-21 | 4.970 | 4.970 | 4.890 | 4.900 | 4.887 | 3,170,250 |
| 2024-08-20 | 5.060 | 5.060 | 4.920 | 4.950 | 4.937 | 3,434,200 |
| 2024-08-19 | 4.960 | 5.090 | 4.960 | 5.030 | 5.016 | 4,419,500 |
| 2024-08-16 | 4.990 | 5.040 | 4.960 | 5.000 | 4.986 | 3,773,400 |
| 2024-08-15 | 4.900 | 5.010 | 4.880 | 5.000 | 4.986 | 3,875,700 |
| 2024-08-14 | 4.970 | 5.020 | 4.940 | 4.950 | 4.937 | 3,404,600 |
| 2024-08-13 | 4.890 | 4.970 | 4.820 | 4.960 | 4.947 | 3,841,000 |
| 2024-08-12 | 4.930 | 5.000 | 4.870 | 4.890 | 4.877 | 5,168,461 |
| 2024-08-09 | 4.960 | 5.180 | 4.950 | 4.970 | 4.956 | 8,426,461 |
| 2024-08-08 | 4.950 | 5.010 | 4.890 | 4.970 | 4.956 | 5,906,100 |
| 2024-08-07 | 4.940 | 5.120 | 4.900 | 5.030 | 5.016 | 10,713,792 |
| 2024-08-06 | 4.800 | 4.910 | 4.790 | 4.890 | 4.877 | 5,098,500 |
| 2024-08-05 | 4.860 | 4.950 | 4.750 | 4.750 | 4.737 | 4,724,340 |
| 2024-08-02 | 4.950 | 4.990 | 4.880 | 4.900 | 4.887 | 3,896,676 |
| 2024-08-01 | 4.950 | 5.030 | 4.930 | 4.980 | 4.966 | 5,488,202 |
| 2024-07-31 | 4.870 | 5.000 | 4.820 | 4.980 | 4.966 | 5,903,902 |
| 2024-07-30 | 4.870 | 4.880 | 4.780 | 4.850 | 4.837 | 3,813,800 |
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.