Tianjin Motimo Membrane Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.440	9.030	8.380	8.950	8.950	8,020,500
2022-02-08	8.280	8.500	8.270	8.430	8.430	3,386,128
2022-02-07	8.100	8.340	8.080	8.300	8.300	4,569,600
2022-01-28	7.920	8.360	7.920	8.180	8.180	4,023,749
2022-01-27	8.300	8.330	7.880	7.880	7.880	3,398,150
2022-01-26	8.140	8.350	8.140	8.270	8.270	2,087,700
2022-01-25	8.720	8.760	8.160	8.160	8.160	4,124,347
2022-01-24	8.590	8.990	8.590	8.710	8.710	4,017,600
2022-01-21	8.540	8.650	8.460	8.550	8.550	2,674,600
2022-01-20	8.990	8.990	8.500	8.530	8.530	5,114,000
2022-01-19	9.050	9.090	8.800	8.970	8.970	4,421,700
2022-01-18	9.190	9.300	8.980	9.050	9.050	4,067,499
2022-01-17	9.020	9.190	8.980	9.170	9.170	3,738,700
2022-01-14	9.260	9.270	8.950	8.980	8.980	3,725,800
2022-01-13	9.260	9.330	9.130	9.170	9.170	3,031,500
2022-01-12	9.230	9.350	9.200	9.300	9.300	3,357,211
2022-01-11	9.220	9.250	9.080	9.170	9.170	2,939,150
2022-01-10	9.070	9.270	8.610	9.120	9.120	5,551,600
2022-01-07	9.410	9.430	9.000	9.090	9.090	7,067,200
2022-01-06	9.290	9.560	9.210	9.450	9.450	5,982,500
2022-01-05	9.450	9.600	9.190	9.300	9.300	5,862,500
2022-01-04	9.250	9.460	9.220	9.420	9.420	5,011,084
2021-12-31	9.220	9.360	9.150	9.220	9.220	3,926,600
2021-12-30	9.270	9.410	9.220	9.220	9.220	3,758,000
2021-12-29	9.230	9.400	9.090	9.260	9.260	4,210,500
2021-12-28	9.290	9.290	9.060	9.230	9.230	3,540,500
2021-12-27	8.960	9.310	8.900	9.170	9.170	5,419,500
2021-12-24	9.280	9.380	8.950	8.960	8.960	7,809,402
2021-12-23	9.510	9.600	9.300	9.310	9.310	6,178,805
2021-12-22	9.940	10.040	9.500	9.510	9.510	10,135,243
2021-12-21	9.820	9.980	9.760	9.940	9.940	5,644,800
2021-12-20	10.320	10.390	9.890	9.940	9.940	9,823,116
2021-12-17	9.990	10.720	9.880	10.400	10.400	17,720,577
2021-12-16	9.930	10.080	9.860	9.990	9.990	5,927,916
2021-12-15	9.850	10.080	9.850	9.950	9.950	5,608,805
2021-12-14	10.070	10.100	9.720	9.990	9.990	9,759,619
2021-12-13	10.270	10.270	10.040	10.110	10.110	8,517,977
2021-12-10	10.050	10.580	9.940	10.300	10.300	10,753,400
2021-12-09	10.000	10.360	9.960	10.050	10.050	7,422,600
2021-12-08	10.020	10.250	10.020	10.110	10.110	6,655,005
2021-12-07	10.050	10.390	9.910	10.180	10.180	10,662,050
2021-12-06	10.310	10.390	9.900	9.900	9.900	11,875,457
2021-12-03	10.530	10.770	10.260	10.350	10.350	14,892,551
2021-12-02	10.890	11.800	10.410	10.520	10.520	26,482,179
2021-12-01	10.650	11.060	10.490	10.760	10.760	19,375,164
2021-11-30	10.200	10.790	10.010	10.740	10.740	26,252,919
2021-11-29	10.100	10.210	9.850	9.970	9.970	17,523,153
2021-11-26	9.380	10.980	9.300	10.280	10.280	25,956,972
2021-11-25	9.570	9.680	9.300	9.340	9.340	6,662,600
2021-11-24	9.470	9.570	9.310	9.550	9.550	6,023,500
2021-11-23	9.770	9.770	9.470	9.510	9.510	7,546,900
2021-11-22	9.710	9.880	9.570	9.700	9.700	7,860,900
2021-11-19	9.680	9.890	9.540	9.720	9.720	10,245,696
2021-11-18	9.460	9.980	9.310	9.860	9.860	17,819,074
2021-11-17	9.120	9.780	8.950	9.470	9.470	12,767,798
2021-11-16	9.400	9.420	9.040	9.070	9.070	5,544,700
2021-11-15	9.170	9.230	8.940	9.200	9.200	5,866,405
2021-11-12	9.270	9.280	9.060	9.060	9.060	6,188,100
2021-11-11	9.030	9.380	9.030	9.200	9.200	6,661,800
2021-11-10	9.010	9.080	8.750	9.080	9.080	8,126,902

← NewerPage 20 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.