Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	7.970	8.200	7.910	8.170	8.094	2,954,100
2024-07-25	7.920	8.060	7.800	7.940	7.866	2,597,532
2024-07-24	8.000	8.080	7.890	7.920	7.846	4,408,600
2024-07-23	8.270	8.520	8.030	8.040	7.965	6,913,600
2024-07-22	8.180	8.420	8.150	8.250	8.173	3,374,000
2024-07-19	7.990	8.230	7.880	8.170	8.094	3,601,600
2024-07-18	7.980	8.050	7.800	8.040	7.965	3,095,800
2024-07-17	8.200	8.230	8.000	8.000	7.925	3,166,300
2024-07-16	8.190	8.260	8.120	8.220	8.143	2,138,800
2024-07-15	8.350	8.400	8.190	8.190	8.114	2,538,400
2024-07-12	8.410	8.480	8.360	8.470	8.391	2,952,201
2024-07-11	8.310	8.440	8.260	8.390	8.312	3,121,601
2024-07-10	8.210	8.350	8.150	8.190	8.114	2,250,800
2024-07-09	8.070	8.300	7.960	8.290	8.213	3,325,801
2024-07-08	8.300	8.350	8.030	8.070	7.995	3,143,500
2024-07-05	8.130	8.360	8.070	8.280	8.203	2,613,500
2024-07-04	8.450	8.550	8.210	8.230	8.153	3,058,978
2024-07-03	8.680	8.680	8.420	8.460	8.381	3,340,600
2024-07-02	8.510	8.770	8.510	8.680	8.599	3,449,200
2024-07-01	8.560	8.630	8.400	8.540	8.460	2,955,804
2024-06-28	8.470	8.710	8.430	8.580	8.500	4,308,800
2024-06-27	8.540	8.790	8.400	8.490	8.341	4,339,200
2024-06-26	8.280	8.650	8.170	8.640	8.489	5,077,644
2024-06-25	8.380	8.480	8.210	8.260	8.116	4,014,003
2024-06-24	8.800	8.900	8.360	8.380	8.233	5,863,889
2024-06-21	9.000	9.020	8.760	8.920	8.764	3,389,411
2024-06-20	9.290	9.380	9.020	9.040	8.882	4,405,400
2024-06-19	9.390	9.500	9.270	9.350	9.186	3,688,859
2024-06-18	9.290	9.430	9.200	9.420	9.255	4,898,470
2024-06-17	9.210	9.440	9.180	9.290	9.127	4,916,600
2024-06-14	9.200	9.460	9.170	9.310	9.147	6,003,877
2024-06-13	9.180	9.330	9.100	9.260	9.098	6,269,177
2024-06-12	9.070	9.580	8.980	9.200	9.039	9,145,677
2024-06-11	8.800	9.080	8.540	9.080	8.921	6,015,248
2024-06-07	8.710	8.930	8.610	8.730	8.577	5,924,700
2024-06-06	8.900	9.090	8.430	8.520	8.371	9,441,489
2024-06-05	9.100	9.230	8.890	8.900	8.744	5,919,904
2024-06-04	9.400	9.520	8.710	9.200	9.039	11,440,370
2024-06-03	10.040	10.120	9.420	9.520	9.353	12,741,078
2024-05-31	9.880	10.030	9.710	9.950	9.776	9,825,820
2024-05-30	9.850	10.060	9.800	9.880	9.707	8,873,900
2024-05-29	9.880	10.160	9.800	9.940	9.766	12,555,200
2024-05-28	9.790	10.200	9.700	10.070	9.894	21,415,215
2024-05-27	9.120	10.170	8.930	9.930	9.756	17,157,400
2024-05-24	9.150	9.280	9.050	9.090	8.931	2,918,200
2024-05-23	9.430	9.430	9.110	9.160	9.000	3,109,300
2024-05-22	9.230	9.450	9.200	9.370	9.206	2,793,800
2024-05-21	9.450	9.460	9.250	9.290	9.127	2,897,600
2024-05-20	9.530	9.570	9.360	9.400	9.236	3,942,900
2024-05-17	9.430	9.550	9.380	9.530	9.363	2,977,800
2024-05-16	9.460	9.580	9.400	9.430	9.265	2,856,100
2024-05-15	9.500	9.630	9.410	9.450	9.285	3,326,760
2024-05-14	9.600	9.670	9.510	9.550	9.383	4,071,700
2024-05-13	9.810	9.810	9.450	9.500	9.334	6,285,007
2024-05-10	9.790	10.060	9.630	9.860	9.688	7,865,292
2024-05-09	9.770	9.870	9.610	9.790	9.619	3,680,300
2024-05-08	9.870	9.980	9.680	9.680	9.511	3,400,100
2024-05-07	9.820	9.990	9.720	9.890	9.717	5,248,403
2024-05-06	9.620	9.820	9.600	9.770	9.599	5,800,804
2024-04-30	9.550	9.650	9.400	9.560	9.393	5,470,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0700 CNY
2025-07-01	0.0700 CNY
2024-06-28	0.0700 CNY
2023-07-12	0.1092 CNY
2022-06-28	0.0696 CNY
2021-06-22	0.0600 CNY
2020-06-23	0.0300 CNY
2019-06-21	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.