Tianjin Motimo Membrane Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.090	7.270	7.030	7.210	7.210	6,277,600
2023-04-28	6.780	7.130	6.760	7.100	7.100	6,845,200
2023-04-27	7.010	7.020	6.730	6.730	6.730	7,358,000
2023-04-26	6.940	7.070	6.900	7.020	7.020	5,951,991
2023-04-25	7.210	7.210	6.840	6.990	6.990	7,528,400
2023-04-24	6.880	7.280	6.810	7.190	7.190	10,523,200
2023-04-21	7.290	7.340	6.900	6.920	6.920	11,704,100
2023-04-20	7.470	7.530	7.220	7.270	7.270	11,084,990
2023-04-19	7.700	7.710	7.200	7.540	7.540	15,959,102
2023-04-18	8.190	8.240	7.780	7.850	7.850	13,530,000
2023-04-17	8.070	8.330	7.970	8.260	8.260	14,474,200
2023-04-14	8.020	8.350	8.000	8.080	8.080	15,287,196
2023-04-13	7.830	8.270	7.630	8.170	8.170	20,457,407
2023-04-12	7.750	7.870	7.650	7.840	7.840	9,078,500
2023-04-11	7.630	7.810	7.550	7.730	7.730	9,470,101
2023-04-10	7.900	7.950	7.620	7.640	7.640	13,227,673
2023-04-07	8.010	8.040	7.760	7.780	7.780	14,570,596
2023-04-06	8.030	8.280	7.820	8.070	8.070	14,915,174
2023-04-04	8.280	8.280	7.920	8.010	8.010	20,020,773
2023-04-03	8.290	8.460	8.140	8.410	8.410	21,237,305
2023-03-31	8.050	8.870	7.940	8.370	8.370	28,882,230
2023-03-30	7.820	8.330	7.720	8.200	8.200	28,501,473
2023-03-29	7.900	8.000	7.710	7.920	7.920	25,683,691
2023-03-28	7.590	8.550	7.430	8.240	8.240	44,890,830
2023-03-27	7.350	7.390	7.200	7.390	7.390	9,069,491
2023-03-24	7.440	7.450	7.280	7.300	7.300	9,134,847
2023-03-23	7.450	7.510	7.330	7.450	7.450	10,240,893
2023-03-22	7.410	7.580	7.380	7.510	7.510	12,760,900
2023-03-21	7.370	7.480	7.220	7.480	7.480	13,540,100
2023-03-20	7.470	7.550	7.350	7.370	7.370	16,467,600
2023-03-17	7.500	7.540	7.320	7.390	7.390	18,837,791
2023-03-16	7.700	7.750	7.460	7.470	7.470	19,993,001
2023-03-15	7.710	8.120	7.510	7.800	7.800	31,110,857
2023-03-14	7.640	7.720	7.400	7.670	7.670	26,380,935
2023-03-13	8.020	8.270	7.640	7.690	7.690	39,118,647
2023-03-10	8.400	9.510	8.200	8.410	8.410	58,599,589
2023-03-09	6.660	7.940	6.580	7.940	7.940	27,111,966
2023-03-08	6.490	6.630	6.480	6.620	6.620	2,501,400
2023-03-07	6.700	6.740	6.500	6.510	6.510	2,798,600
2023-03-06	6.750	6.820	6.670	6.700	6.700	2,323,900
2023-03-03	6.810	6.870	6.750	6.780	6.780	2,788,200
2023-03-02	6.860	6.940	6.800	6.820	6.820	2,469,800
2023-03-01	6.780	6.850	6.700	6.840	6.840	2,118,500
2023-02-28	6.620	6.790	6.620	6.770	6.770	1,999,200
2023-02-27	6.730	6.750	6.600	6.600	6.600	1,596,900
2023-02-24	6.730	6.760	6.660	6.740	6.740	1,306,505
2023-02-23	6.780	6.820	6.710	6.740	6.740	1,751,801
2023-02-22	6.780	6.780	6.680	6.760	6.760	1,741,100
2023-02-21	6.790	6.810	6.740	6.780	6.780	1,703,900
2023-02-20	6.850	6.850	6.670	6.750	6.750	2,256,167
2023-02-17	6.810	6.900	6.750	6.790	6.790	2,280,700
2023-02-16	6.950	7.030	6.680	6.730	6.730	3,452,500
2023-02-15	6.900	6.970	6.880	6.910	6.910	1,853,400
2023-02-14	6.940	7.020	6.860	6.910	6.910	3,018,100
2023-02-13	6.900	6.940	6.860	6.890	6.890	2,092,209
2023-02-10	6.850	6.900	6.840	6.890	6.890	2,074,449
2023-02-09	6.810	6.890	6.780	6.870	6.870	2,282,540
2023-02-08	6.870	6.920	6.820	6.840	6.840	2,642,200
2023-02-07	6.860	6.880	6.770	6.870	6.870	2,849,920
2023-02-06	6.700	6.860	6.680	6.860	6.860	3,716,700

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.