Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.110 | 7.280 | 7.000 | 7.010 | 7.010 | 6,165,000 |
| 2022-05-10 | 6.950 | 7.150 | 6.850 | 7.100 | 7.100 | 4,902,400 |
| 2022-05-09 | 6.870 | 7.050 | 6.780 | 7.030 | 7.030 | 3,944,000 |
| 2022-05-06 | 6.800 | 6.940 | 6.700 | 6.820 | 6.820 | 3,502,400 |
| 2022-05-05 | 6.890 | 7.100 | 6.860 | 6.980 | 6.980 | 4,520,800 |
| 2022-04-29 | 6.700 | 7.000 | 6.700 | 6.890 | 6.890 | 5,596,500 |
| 2022-04-28 | 6.870 | 6.870 | 6.540 | 6.670 | 6.670 | 5,032,800 |
| 2022-04-27 | 6.470 | 6.830 | 6.260 | 6.810 | 6.810 | 7,080,300 |
| 2022-04-26 | 6.880 | 7.020 | 6.470 | 6.500 | 6.500 | 8,209,000 |
| 2022-04-25 | 7.650 | 7.670 | 6.880 | 6.880 | 6.880 | 7,900,720 |
| 2022-04-22 | 7.920 | 7.950 | 7.650 | 7.750 | 7.750 | 4,207,063 |
| 2022-04-21 | 8.350 | 8.350 | 7.830 | 7.870 | 7.870 | 6,762,300 |
| 2022-04-20 | 8.540 | 8.600 | 8.240 | 8.310 | 8.310 | 5,852,400 |
| 2022-04-19 | 8.630 | 8.780 | 8.420 | 8.530 | 8.530 | 5,897,000 |
| 2022-04-18 | 8.550 | 8.730 | 8.400 | 8.690 | 8.690 | 4,589,100 |
| 2022-04-15 | 9.090 | 9.120 | 8.640 | 8.710 | 8.710 | 7,457,300 |
| 2022-04-14 | 9.180 | 9.400 | 9.080 | 9.130 | 9.130 | 9,399,600 |
| 2022-04-13 | 9.080 | 9.760 | 8.830 | 9.370 | 9.370 | 13,682,000 |
| 2022-04-12 | 8.680 | 9.110 | 8.660 | 9.090 | 9.090 | 8,712,900 |
| 2022-04-11 | 8.950 | 8.950 | 8.540 | 8.680 | 8.680 | 7,652,700 |
| 2022-04-08 | 9.060 | 9.150 | 8.870 | 8.920 | 8.920 | 8,899,163 |
| 2022-04-07 | 9.850 | 9.900 | 9.060 | 9.060 | 9.060 | 18,603,659 |
| 2022-04-06 | 9.870 | 10.070 | 9.760 | 9.980 | 9.980 | 9,700,225 |
| 2022-04-01 | 9.830 | 10.080 | 9.620 | 9.890 | 9.890 | 12,163,900 |
| 2022-03-31 | 10.100 | 10.130 | 9.810 | 9.880 | 9.880 | 12,802,800 |
| 2022-03-30 | 10.130 | 10.190 | 9.920 | 10.030 | 10.030 | 11,656,100 |
| 2022-03-29 | 10.170 | 10.230 | 9.830 | 10.030 | 10.030 | 14,890,300 |
| 2022-03-28 | 11.010 | 11.020 | 10.100 | 10.170 | 10.170 | 23,351,600 |
| 2022-03-25 | 11.110 | 11.520 | 11.010 | 11.270 | 11.270 | 19,086,448 |
| 2022-03-24 | 11.530 | 11.760 | 11.130 | 11.160 | 11.160 | 23,621,448 |
| 2022-03-23 | 11.680 | 11.690 | 11.050 | 11.390 | 11.390 | 24,782,086 |
| 2022-03-22 | 12.020 | 12.020 | 11.390 | 11.650 | 11.650 | 42,151,359 |
| 2022-03-21 | 10.990 | 12.970 | 10.870 | 12.370 | 12.370 | 66,342,784 |
| 2022-03-18 | 10.950 | 11.070 | 10.690 | 10.810 | 10.810 | 28,277,084 |
| 2022-03-17 | 10.950 | 11.740 | 10.550 | 11.250 | 11.250 | 46,666,527 |
| 2022-03-16 | 9.770 | 11.280 | 9.680 | 10.800 | 10.800 | 37,575,212 |
| 2022-03-15 | 9.620 | 10.350 | 9.360 | 9.410 | 9.410 | 15,569,827 |
| 2022-03-14 | 10.600 | 10.600 | 9.770 | 9.770 | 9.770 | 19,996,300 |
| 2022-03-11 | 10.330 | 10.700 | 10.230 | 10.700 | 10.700 | 18,304,501 |
| 2022-03-10 | 10.080 | 10.580 | 10.040 | 10.540 | 10.540 | 23,983,501 |
| 2022-03-09 | 9.720 | 10.140 | 9.480 | 9.980 | 9.980 | 12,658,062 |
| 2022-03-08 | 9.900 | 9.960 | 9.410 | 9.710 | 9.710 | 10,926,300 |
| 2022-03-07 | 10.080 | 10.240 | 9.800 | 9.920 | 9.920 | 10,547,199 |
| 2022-03-04 | 10.300 | 10.450 | 10.000 | 10.200 | 10.200 | 13,549,376 |
| 2022-03-03 | 10.270 | 10.710 | 10.160 | 10.460 | 10.460 | 21,951,311 |
| 2022-03-02 | 10.300 | 10.550 | 10.180 | 10.310 | 10.310 | 14,747,100 |
| 2022-03-01 | 10.150 | 10.660 | 9.990 | 10.480 | 10.480 | 21,655,915 |
| 2022-02-28 | 10.100 | 10.540 | 9.960 | 10.000 | 10.000 | 13,279,600 |
| 2022-02-25 | 9.900 | 10.270 | 9.900 | 10.130 | 10.130 | 13,836,399 |
| 2022-02-24 | 10.110 | 10.250 | 9.630 | 9.810 | 9.810 | 21,466,100 |
| 2022-02-23 | 10.250 | 10.360 | 10.100 | 10.310 | 10.310 | 15,109,300 |
| 2022-02-22 | 10.300 | 10.750 | 10.170 | 10.190 | 10.190 | 18,082,500 |
| 2022-02-21 | 10.020 | 10.460 | 10.020 | 10.430 | 10.430 | 18,447,303 |
| 2022-02-18 | 10.100 | 10.360 | 10.100 | 10.220 | 10.220 | 19,315,200 |
| 2022-02-17 | 10.260 | 11.050 | 10.060 | 10.700 | 10.700 | 32,591,329 |
| 2022-02-16 | 9.920 | 10.850 | 9.870 | 10.230 | 10.230 | 24,275,299 |
| 2022-02-15 | 10.120 | 10.160 | 9.770 | 10.010 | 10.010 | 20,372,600 |
| 2022-02-14 | 10.060 | 11.080 | 9.620 | 10.480 | 10.480 | 35,740,098 |
| 2022-02-11 | 8.690 | 10.560 | 8.610 | 10.090 | 10.090 | 37,135,966 |
| 2022-02-10 | 8.900 | 9.490 | 8.740 | 8.800 | 8.800 | 11,791,347 |
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.