Tianjin Motimo Membrane Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.680	6.720	6.600	6.710	6.710	2,188,200
2023-02-02	6.720	6.740	6.650	6.680	6.680	2,405,451
2023-02-01	6.690	6.730	6.600	6.730	6.730	3,385,507
2023-01-31	6.580	6.620	6.530	6.620	6.620	2,684,105
2023-01-30	6.540	6.670	6.540	6.620	6.620	3,930,300
2023-01-20	6.400	6.530	6.400	6.520	6.520	2,033,799
2023-01-19	6.410	6.440	6.360	6.400	6.400	1,783,900
2023-01-18	6.380	6.410	6.330	6.400	6.400	1,188,650
2023-01-17	6.400	6.460	6.330	6.350	6.350	1,747,236
2023-01-16	6.220	6.410	6.220	6.400	6.400	3,035,536
2023-01-13	6.270	6.270	6.170	6.220	6.220	1,196,300
2023-01-12	6.180	6.270	6.160	6.230	6.230	1,268,326
2023-01-11	6.290	6.320	6.210	6.210	6.210	1,499,198
2023-01-10	6.350	6.380	6.280	6.290	6.290	1,804,300
2023-01-09	6.330	6.420	6.320	6.360	6.360	1,807,305
2023-01-06	6.360	6.400	6.320	6.330	6.330	1,549,500
2023-01-05	6.400	6.450	6.360	6.360	6.360	2,580,090
2023-01-04	6.450	6.450	6.330	6.380	6.380	1,830,800
2023-01-03	6.220	6.420	6.220	6.390	6.390	2,581,600
2022-12-30	6.200	6.290	6.140	6.260	6.260	1,803,000
2022-12-29	6.230	6.310	6.150	6.150	6.150	2,269,705
2022-12-28	6.380	6.440	6.250	6.270	6.270	3,216,805
2022-12-27	6.270	6.690	6.220	6.460	6.460	6,043,191
2022-12-26	6.240	6.290	6.170	6.270	6.270	1,344,141
2022-12-23	6.090	6.250	6.070	6.190	6.190	1,655,950
2022-12-22	6.260	6.280	6.100	6.140	6.140	2,070,700
2022-12-21	6.340	6.380	6.160	6.190	6.190	2,183,200
2022-12-20	6.190	6.290	6.120	6.280	6.280	1,665,200
2022-12-19	6.420	6.420	6.170	6.200	6.200	2,182,600
2022-12-16	6.550	6.550	6.380	6.380	6.380	2,010,300
2022-12-15	6.510	6.570	6.490	6.550	6.550	1,058,700
2022-12-14	6.600	6.640	6.480	6.510	6.510	2,027,493
2022-12-13	6.570	6.650	6.530	6.620	6.620	1,774,293
2022-12-12	6.730	6.730	6.550	6.570	6.570	2,272,900
2022-12-09	6.700	6.790	6.680	6.700	6.700	2,112,500
2022-12-08	6.850	6.860	6.740	6.750	6.750	2,456,300
2022-12-07	6.920	6.920	6.810	6.840	6.840	2,105,900
2022-12-06	7.080	7.080	6.900	6.920	6.920	2,602,173
2022-12-05	6.960	7.050	6.950	7.030	7.030	3,286,173
2022-12-02	6.840	6.950	6.820	6.920	6.920	1,915,500
2022-12-01	6.950	7.000	6.820	6.840	6.840	2,281,500
2022-11-30	6.910	6.960	6.870	6.910	6.910	1,859,900
2022-11-29	6.830	6.930	6.790	6.910	6.910	2,625,232
2022-11-28	6.770	6.840	6.620	6.820	6.820	2,317,100
2022-11-25	6.900	6.950	6.750	6.770	6.770	2,658,707
2022-11-24	7.040	7.040	6.850	6.870	6.870	3,994,401
2022-11-23	6.850	7.060	6.800	7.050	7.050	6,608,500
2022-11-22	6.900	6.960	6.780	6.840	6.840	2,402,500
2022-11-21	6.910	6.910	6.760	6.880	6.880	1,786,063
2022-11-18	6.930	7.030	6.820	6.840	6.840	2,491,100
2022-11-17	6.950	6.980	6.860	6.940	6.940	2,410,900
2022-11-16	6.960	6.960	6.860	6.950	6.950	2,233,500
2022-11-15	6.950	6.960	6.880	6.920	6.920	2,515,100
2022-11-14	6.940	7.000	6.840	6.890	6.890	2,484,100
2022-11-11	7.100	7.200	6.900	6.920	6.920	4,675,700
2022-11-10	6.990	7.080	6.950	7.030	7.030	4,165,700
2022-11-09	7.110	7.180	6.960	7.070	7.070	5,698,307
2022-11-08	6.820	7.130	6.790	7.060	7.060	7,293,600
2022-11-07	6.730	6.960	6.720	6.850	6.850	6,584,589
2022-11-04	6.600	7.010	6.480	6.730	6.730	8,390,193

← NewerPage 16 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.