Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.990 | 8.130 | 7.950 | 8.110 | 8.110 | 4,241,400 |
| 2023-07-28 | 7.990 | 8.050 | 7.900 | 7.990 | 7.990 | 4,244,336 |
| 2023-07-27 | 8.030 | 8.220 | 7.980 | 7.990 | 7.990 | 4,943,400 |
| 2023-07-26 | 7.960 | 8.220 | 7.930 | 8.150 | 8.150 | 8,063,936 |
| 2023-07-25 | 8.000 | 8.020 | 7.890 | 7.970 | 7.970 | 3,825,300 |
| 2023-07-24 | 7.860 | 7.960 | 7.790 | 7.890 | 7.890 | 3,858,900 |
| 2023-07-21 | 8.020 | 8.160 | 7.930 | 7.930 | 7.930 | 6,187,084 |
| 2023-07-20 | 8.420 | 8.440 | 8.090 | 8.100 | 8.100 | 8,641,000 |
| 2023-07-19 | 8.310 | 8.630 | 8.280 | 8.410 | 8.410 | 8,149,900 |
| 2023-07-18 | 8.500 | 8.500 | 8.270 | 8.280 | 8.280 | 6,575,000 |
| 2023-07-17 | 8.530 | 8.530 | 8.310 | 8.440 | 8.440 | 5,918,100 |
| 2023-07-14 | 8.680 | 8.700 | 8.460 | 8.470 | 8.470 | 10,302,100 |
| 2023-07-13 | 8.620 | 8.820 | 8.570 | 8.720 | 8.720 | 12,133,410 |
| 2023-07-12 | 8.830 | 8.860 | 8.540 | 8.550 | 8.550 | 11,775,410 |
| 2023-07-11 | 8.480 | 8.800 | 8.420 | 8.720 | 8.720 | 17,996,391 |
| 2023-07-10 | 8.300 | 8.580 | 8.140 | 8.540 | 8.540 | 13,393,200 |
| 2023-07-07 | 8.180 | 8.440 | 8.120 | 8.310 | 8.310 | 7,708,010 |
| 2023-07-06 | 8.340 | 8.410 | 8.140 | 8.200 | 8.200 | 6,928,700 |
| 2023-07-05 | 8.630 | 8.630 | 8.280 | 8.300 | 8.300 | 8,313,210 |
| 2023-07-04 | 8.500 | 8.630 | 8.370 | 8.530 | 8.530 | 9,142,405 |
| 2023-07-03 | 8.600 | 8.820 | 8.400 | 8.540 | 8.540 | 13,227,502 |
| 2023-06-30 | 8.360 | 8.650 | 8.270 | 8.480 | 8.480 | 12,416,436 |
| 2023-06-29 | 8.010 | 8.490 | 8.000 | 8.410 | 8.410 | 15,378,715 |
| 2023-06-28 | 8.280 | 8.290 | 7.930 | 8.080 | 8.080 | 6,805,510 |
| 2023-06-27 | 8.160 | 8.300 | 8.080 | 8.280 | 8.280 | 6,929,605 |
| 2023-06-26 | 8.000 | 8.250 | 7.950 | 8.190 | 8.190 | 7,479,410 |
| 2023-06-21 | 8.420 | 8.440 | 8.070 | 8.080 | 8.080 | 8,590,100 |
| 2023-06-20 | 8.350 | 8.550 | 8.220 | 8.420 | 8.420 | 10,956,198 |
| 2023-06-19 | 8.700 | 8.700 | 8.310 | 8.380 | 8.380 | 13,842,305 |
| 2023-06-16 | 8.450 | 8.920 | 8.410 | 8.610 | 8.610 | 17,749,216 |
| 2023-06-15 | 8.490 | 8.700 | 8.360 | 8.580 | 8.580 | 20,225,101 |
| 2023-06-14 | 8.140 | 9.320 | 8.120 | 8.640 | 8.640 | 31,579,201 |
| 2023-06-13 | 8.210 | 8.450 | 7.990 | 8.100 | 8.100 | 11,916,900 |
| 2023-06-12 | 7.920 | 8.170 | 7.640 | 8.090 | 8.090 | 10,588,510 |
| 2023-06-09 | 7.950 | 8.050 | 7.810 | 7.820 | 7.820 | 10,629,202 |
| 2023-06-08 | 8.130 | 8.280 | 7.990 | 8.030 | 8.030 | 12,384,500 |
| 2023-06-07 | 8.000 | 8.140 | 7.850 | 8.140 | 8.140 | 9,537,901 |
| 2023-06-06 | 8.200 | 8.320 | 7.930 | 8.020 | 8.020 | 12,183,602 |
| 2023-06-05 | 7.880 | 8.290 | 7.850 | 8.270 | 8.270 | 17,612,978 |
| 2023-06-02 | 8.130 | 8.320 | 7.760 | 7.850 | 7.850 | 12,207,900 |
| 2023-06-01 | 7.850 | 8.080 | 7.680 | 7.990 | 7.990 | 9,364,375 |
| 2023-05-31 | 7.810 | 7.940 | 7.710 | 7.890 | 7.890 | 10,336,000 |
| 2023-05-30 | 7.910 | 8.180 | 7.800 | 8.040 | 8.040 | 10,346,200 |
| 2023-05-29 | 8.060 | 8.120 | 7.820 | 7.900 | 7.900 | 15,125,100 |
| 2023-05-26 | 8.430 | 8.760 | 7.900 | 8.180 | 8.180 | 22,911,248 |
| 2023-05-25 | 8.200 | 8.230 | 8.010 | 8.110 | 8.110 | 9,272,900 |
| 2023-05-24 | 8.150 | 8.350 | 8.020 | 8.230 | 8.230 | 7,715,226 |
| 2023-05-23 | 8.340 | 8.430 | 8.160 | 8.160 | 8.160 | 10,220,200 |
| 2023-05-22 | 8.430 | 8.440 | 8.200 | 8.340 | 8.340 | 13,395,800 |
| 2023-05-19 | 8.480 | 8.770 | 8.250 | 8.430 | 8.430 | 23,036,500 |
| 2023-05-18 | 8.910 | 8.990 | 8.380 | 8.410 | 8.410 | 30,870,657 |
| 2023-05-17 | 8.560 | 9.180 | 8.300 | 8.900 | 8.900 | 36,071,626 |
| 2023-05-16 | 8.450 | 8.900 | 8.180 | 8.620 | 8.620 | 35,194,539 |
| 2023-05-15 | 8.160 | 8.540 | 8.000 | 8.510 | 8.510 | 32,690,118 |
| 2023-05-12 | 8.300 | 8.430 | 8.080 | 8.160 | 8.160 | 38,169,366 |
| 2023-05-11 | 7.680 | 8.760 | 7.500 | 8.760 | 8.760 | 37,273,514 |
| 2023-05-10 | 7.210 | 7.340 | 7.180 | 7.300 | 7.300 | 5,753,000 |
| 2023-05-09 | 7.130 | 7.300 | 7.050 | 7.180 | 7.180 | 6,726,000 |
| 2023-05-08 | 7.120 | 7.170 | 7.030 | 7.160 | 7.160 | 4,734,300 |
| 2023-05-05 | 7.260 | 7.300 | 7.030 | 7.140 | 7.140 | 5,056,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.