Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.290 | 7.520 | 7.120 | 7.150 | 7.150 | 5,741,368 |
| 2022-08-02 | 7.710 | 7.780 | 7.160 | 7.270 | 7.270 | 7,848,900 |
| 2022-08-01 | 7.900 | 7.950 | 7.750 | 7.810 | 7.810 | 4,116,449 |
| 2022-07-29 | 7.970 | 8.070 | 7.880 | 7.900 | 7.900 | 4,863,606 |
| 2022-07-28 | 7.890 | 8.180 | 7.820 | 8.010 | 8.010 | 8,258,100 |
| 2022-07-27 | 7.800 | 7.940 | 7.800 | 7.840 | 7.840 | 4,351,302 |
| 2022-07-26 | 7.680 | 7.780 | 7.500 | 7.770 | 7.770 | 3,684,800 |
| 2022-07-25 | 7.860 | 8.050 | 7.660 | 7.700 | 7.700 | 5,710,200 |
| 2022-07-22 | 7.880 | 8.120 | 7.740 | 7.900 | 7.900 | 10,668,002 |
| 2022-07-21 | 7.810 | 7.880 | 7.710 | 7.730 | 7.730 | 3,492,000 |
| 2022-07-20 | 7.880 | 7.890 | 7.740 | 7.840 | 7.840 | 3,869,200 |
| 2022-07-19 | 7.810 | 7.930 | 7.710 | 7.840 | 7.840 | 5,439,678 |
| 2022-07-18 | 7.250 | 8.050 | 7.250 | 7.780 | 7.780 | 12,464,935 |
| 2022-07-15 | 7.480 | 7.530 | 7.240 | 7.250 | 7.250 | 4,334,800 |
| 2022-07-14 | 7.640 | 7.660 | 7.440 | 7.470 | 7.470 | 4,370,115 |
| 2022-07-13 | 7.260 | 7.640 | 7.260 | 7.640 | 7.640 | 6,225,016 |
| 2022-07-12 | 7.530 | 7.530 | 7.250 | 7.270 | 7.270 | 4,540,400 |
| 2022-07-11 | 7.710 | 7.790 | 7.480 | 7.560 | 7.560 | 3,982,705 |
| 2022-07-08 | 7.600 | 7.820 | 7.600 | 7.710 | 7.710 | 4,329,200 |
| 2022-07-07 | 7.590 | 7.720 | 7.560 | 7.630 | 7.630 | 3,851,859 |
| 2022-07-06 | 7.690 | 7.770 | 7.510 | 7.590 | 7.590 | 5,179,200 |
| 2022-07-05 | 8.030 | 8.030 | 7.670 | 7.760 | 7.760 | 6,405,977 |
| 2022-07-04 | 8.050 | 8.130 | 7.830 | 7.980 | 7.980 | 7,076,193 |
| 2022-07-01 | 7.900 | 8.250 | 7.830 | 8.140 | 8.140 | 10,931,380 |
| 2022-06-30 | 7.950 | 8.050 | 7.850 | 7.920 | 7.920 | 9,804,877 |
| 2022-06-29 | 7.760 | 8.330 | 7.760 | 8.020 | 8.020 | 20,961,165 |
| 2022-06-28 | 7.560 | 7.740 | 7.480 | 7.700 | 7.700 | 7,387,200 |
| 2022-06-27 | 7.510 | 7.570 | 7.460 | 7.520 | 7.520 | 4,700,978 |
| 2022-06-24 | 7.580 | 7.590 | 7.410 | 7.450 | 7.450 | 4,051,800 |
| 2022-06-23 | 7.390 | 7.480 | 7.300 | 7.480 | 7.480 | 4,354,900 |
| 2022-06-22 | 7.480 | 7.520 | 7.330 | 7.370 | 7.370 | 3,941,300 |
| 2022-06-21 | 7.600 | 7.600 | 7.390 | 7.490 | 7.490 | 4,708,298 |
| 2022-06-20 | 7.400 | 7.600 | 7.320 | 7.540 | 7.540 | 7,795,325 |
| 2022-06-17 | 7.400 | 7.440 | 7.210 | 7.300 | 7.300 | 4,297,925 |
| 2022-06-16 | 7.370 | 7.430 | 7.270 | 7.410 | 7.410 | 4,256,800 |
| 2022-06-15 | 7.350 | 7.450 | 7.290 | 7.310 | 7.310 | 5,128,178 |
| 2022-06-14 | 7.300 | 7.350 | 7.020 | 7.340 | 7.340 | 4,997,250 |
| 2022-06-13 | 7.280 | 7.410 | 7.240 | 7.330 | 7.330 | 3,395,800 |
| 2022-06-10 | 7.270 | 7.450 | 7.260 | 7.340 | 7.340 | 3,985,200 |
| 2022-06-09 | 7.450 | 7.460 | 7.230 | 7.260 | 7.260 | 4,424,450 |
| 2022-06-08 | 7.500 | 7.640 | 7.280 | 7.420 | 7.420 | 5,564,898 |
| 2022-06-07 | 7.650 | 7.730 | 7.430 | 7.490 | 7.490 | 5,189,700 |
| 2022-06-06 | 7.390 | 7.760 | 7.390 | 7.670 | 7.670 | 7,771,900 |
| 2022-06-02 | 7.490 | 7.520 | 7.320 | 7.430 | 7.430 | 4,670,800 |
| 2022-06-01 | 7.500 | 7.570 | 7.300 | 7.430 | 7.430 | 6,436,900 |
| 2022-05-31 | 7.430 | 7.590 | 7.350 | 7.500 | 7.500 | 8,119,800 |
| 2022-05-30 | 7.270 | 7.780 | 7.180 | 7.540 | 7.540 | 12,906,521 |
| 2022-05-27 | 7.300 | 7.360 | 7.120 | 7.230 | 7.230 | 3,928,800 |
| 2022-05-26 | 7.060 | 7.250 | 6.980 | 7.220 | 7.220 | 5,213,100 |
| 2022-05-25 | 6.910 | 7.080 | 6.860 | 7.080 | 7.080 | 4,252,300 |
| 2022-05-24 | 7.490 | 7.550 | 6.920 | 6.920 | 6.920 | 8,513,200 |
| 2022-05-23 | 7.260 | 7.600 | 7.220 | 7.480 | 7.480 | 7,700,000 |
| 2022-05-20 | 7.150 | 7.280 | 7.130 | 7.210 | 7.210 | 4,294,500 |
| 2022-05-19 | 7.050 | 7.170 | 6.970 | 7.130 | 7.130 | 4,712,700 |
| 2022-05-18 | 6.950 | 7.190 | 6.910 | 7.080 | 7.080 | 4,599,600 |
| 2022-05-17 | 7.030 | 7.030 | 6.810 | 6.980 | 6.980 | 3,521,200 |
| 2022-05-16 | 7.060 | 7.120 | 6.950 | 6.980 | 6.980 | 3,100,300 |
| 2022-05-13 | 7.050 | 7.090 | 6.920 | 7.050 | 7.050 | 3,580,789 |
| 2022-05-12 | 7.010 | 7.180 | 6.860 | 7.050 | 7.050 | 3,938,500 |
| 2022-05-11 | 7.110 | 7.280 | 7.000 | 7.010 | 7.010 | 6,165,000 |
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.