Tianjin Motimo Membrane Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.420	6.550	6.390	6.490	6.490	2,247,700
2022-11-02	6.480	6.490	6.360	6.440	6.440	2,314,603
2022-11-01	6.180	6.410	6.180	6.390	6.390	2,713,305
2022-10-31	6.090	6.230	6.070	6.210	6.210	1,987,100
2022-10-28	6.400	6.400	6.060	6.130	6.130	4,520,600
2022-10-27	6.440	6.500	6.380	6.410	6.410	2,191,490
2022-10-26	6.260	6.520	6.260	6.440	6.440	2,237,481
2022-10-25	6.480	6.480	6.230	6.390	6.390	2,414,500
2022-10-24	6.620	6.710	6.390	6.430	6.430	1,896,100
2022-10-21	6.700	6.720	6.600	6.600	6.600	1,482,300
2022-10-20	6.700	6.790	6.620	6.640	6.640	2,097,400
2022-10-19	6.840	6.840	6.680	6.710	6.710	1,441,600
2022-10-18	6.920	6.920	6.760	6.770	6.770	1,943,600
2022-10-17	6.680	6.870	6.620	6.830	6.830	3,584,000
2022-10-14	6.710	6.730	6.660	6.670	6.670	2,509,300
2022-10-13	6.620	6.710	6.550	6.650	6.650	2,798,075
2022-10-12	6.500	6.600	6.340	6.570	6.570	2,639,314
2022-10-11	6.530	6.580	6.200	6.550	6.550	2,296,100
2022-10-10	6.440	6.510	6.350	6.370	6.370	2,220,110
2022-09-30	6.630	6.630	6.400	6.400	6.400	2,469,200
2022-09-29	6.660	6.780	6.540	6.570	6.570	2,163,900
2022-09-28	6.720	6.790	6.600	6.620	6.620	2,132,022
2022-09-27	6.490	6.740	6.470	6.690	6.690	2,285,447
2022-09-26	6.580	6.640	6.420	6.460	6.460	1,618,147
2022-09-23	6.810	6.820	6.580	6.590	6.590	2,725,200
2022-09-22	6.740	6.810	6.670	6.720	6.720	2,025,294
2022-09-21	6.730	6.810	6.600	6.790	6.790	1,347,000
2022-09-20	6.560	6.730	6.510	6.720	6.720	1,658,950
2022-09-19	6.850	6.850	6.460	6.550	6.550	2,960,705
2022-09-16	6.870	6.950	6.640	6.660	6.660	2,726,105
2022-09-15	7.150	7.180	6.820	6.900	6.900	3,804,941
2022-09-14	7.190	7.190	6.980	7.100	7.100	3,330,600
2022-09-13	7.260	7.320	7.220	7.240	7.240	2,740,805
2022-09-09	7.230	7.300	7.130	7.190	7.190	2,442,507
2022-09-08	7.380	7.380	7.180	7.200	7.200	3,147,314
2022-09-07	7.400	7.460	7.270	7.340	7.340	3,369,537
2022-09-06	7.370	7.410	7.260	7.350	7.350	3,383,100
2022-09-05	7.200	7.320	7.100	7.290	7.290	3,234,900
2022-09-02	7.110	7.220	7.030	7.190	7.190	3,612,300
2022-09-01	7.250	7.370	7.050	7.060	7.060	6,290,544
2022-08-31	7.700	7.750	7.270	7.280	7.280	7,758,760
2022-08-30	7.940	7.990	7.690	7.750	7.750	6,331,400
2022-08-29	7.650	8.010	7.390	7.920	7.920	8,662,201
2022-08-26	7.870	7.960	7.710	7.710	7.710	8,476,400
2022-08-25	7.950	8.180	7.650	7.670	7.670	14,555,762
2022-08-24	8.060	8.470	7.980	8.020	8.020	21,678,269
2022-08-23	7.640	8.090	7.560	7.890	7.890	11,506,577
2022-08-22	7.480	7.740	7.460	7.640	7.640	5,001,347
2022-08-19	7.610	7.670	7.500	7.500	7.500	3,123,747
2022-08-18	7.680	7.690	7.550	7.610	7.610	3,309,100
2022-08-17	7.650	7.780	7.650	7.700	7.700	4,355,017
2022-08-16	7.680	7.740	7.580	7.690	7.690	3,637,747
2022-08-15	7.530	7.740	7.510	7.670	7.670	3,585,300
2022-08-12	7.600	7.690	7.520	7.630	7.630	3,726,700
2022-08-11	7.460	7.800	7.450	7.580	7.580	5,058,970
2022-08-10	7.390	7.520	7.300	7.450	7.450	4,202,147
2022-08-09	7.420	7.430	7.330	7.400	7.400	2,723,300
2022-08-08	7.360	7.420	7.210	7.420	7.420	2,568,400
2022-08-05	7.470	7.480	7.250	7.360	7.360	3,858,100
2022-08-04	7.300	7.420	7.160	7.420	7.420	4,887,752

← NewerPage 17 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.