Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.660	9.770	9.500	9.620	9.452	7,221,804
2024-04-26	9.080	9.340	9.000	9.290	9.127	6,121,015
2024-04-25	9.100	9.260	8.980	9.160	9.000	4,192,900
2024-04-24	8.830	9.060	8.830	9.050	8.892	3,462,860
2024-04-23	8.760	8.900	8.560	8.830	8.676	3,491,900
2024-04-22	8.620	8.860	8.470	8.680	8.528	3,518,800
2024-04-19	8.810	8.890	8.620	8.760	8.607	4,042,100
2024-04-18	8.940	8.990	8.760	8.850	8.695	4,699,678
2024-04-17	8.190	8.960	8.190	8.960	8.803	7,200,500
2024-04-16	8.830	8.860	8.030	8.050	7.909	7,890,878
2024-04-15	9.260	9.340	8.710	8.880	8.725	5,902,400
2024-04-12	9.480	9.600	9.260	9.280	9.118	4,055,332
2024-04-11	9.140	9.820	9.070	9.470	9.304	6,397,650
2024-04-10	9.520	9.520	9.150	9.230	9.069	5,120,000
2024-04-09	9.340	9.590	9.260	9.520	9.353	4,045,700
2024-04-08	9.800	9.800	9.310	9.330	9.167	5,405,182
2024-04-03	10.090	10.090	9.660	9.730	9.560	5,350,400
2024-04-02	10.090	10.290	9.950	10.080	9.904	4,502,144
2024-04-01	9.920	10.160	9.920	10.110	9.933	4,660,000
2024-03-29	9.630	9.860	9.630	9.860	9.688	2,534,800
2024-03-28	9.190	9.780	9.190	9.690	9.520	7,175,778
2024-03-27	9.700	9.750	9.230	9.230	9.069	5,682,300
2024-03-26	9.780	9.890	9.500	9.740	9.570	7,049,500
2024-03-25	10.100	10.260	9.830	9.830	9.658	7,656,000
2024-03-22	10.380	10.450	10.000	10.190	10.012	10,945,398
2024-03-21	10.640	10.770	10.360	10.460	10.277	13,247,400
2024-03-20	10.260	10.890	10.250	10.750	10.562	16,329,520
2024-03-19	10.320	10.770	10.270	10.370	10.189	14,845,700
2024-03-18	10.220	10.550	10.100	10.400	10.218	16,061,245
2024-03-15	9.630	9.900	9.580	9.900	9.727	5,689,100
2024-03-14	10.030	10.080	9.550	9.710	9.540	7,831,631
2024-03-13	9.710	10.080	9.690	9.990	9.815	10,406,234
2024-03-12	9.680	9.950	9.650	9.750	9.579	8,500,500
2024-03-11	9.620	9.710	9.420	9.670	9.501	6,777,320
2024-03-08	9.310	9.660	9.300	9.540	9.373	7,991,341
2024-03-07	9.640	9.720	9.260	9.330	9.167	10,818,700
2024-03-06	9.270	9.920	9.210	9.600	9.432	15,316,600
2024-03-05	9.360	9.530	9.170	9.360	9.196	7,493,300
2024-03-04	9.570	9.670	9.210	9.470	9.304	9,433,700
2024-03-01	9.180	9.550	9.180	9.540	9.373	11,338,300
2024-02-29	8.600	9.160	8.580	9.160	9.000	11,104,580
2024-02-28	9.540	9.770	8.640	8.660	8.509	14,414,700
2024-02-27	9.170	9.590	9.160	9.570	9.403	8,329,314
2024-02-26	9.230	9.480	9.070	9.260	9.098	9,127,200
2024-02-23	8.930	9.280	8.880	9.230	9.069	9,472,800
2024-02-22	8.700	8.940	8.600	8.930	8.774	9,056,200
2024-02-21	8.400	8.900	8.350	8.590	8.440	8,557,100
2024-02-20	8.360	8.560	8.130	8.510	8.361	6,656,200
2024-02-19	8.290	8.500	8.190	8.370	8.224	9,613,711
2024-02-08	7.160	8.150	7.110	8.150	8.007	12,270,900
2024-02-07	7.440	7.790	6.970	7.150	7.025	11,149,658
2024-02-06	7.000	7.600	6.680	7.450	7.320	10,704,900
2024-02-05	7.920	7.920	6.760	7.080	6.956	12,399,100
2024-02-02	8.640	8.720	7.710	8.020	7.880	8,378,600
2024-02-01	8.700	8.760	8.350	8.580	8.430	5,462,500
2024-01-31	9.190	9.300	8.660	8.700	8.548	5,699,100
2024-01-30	9.530	9.680	9.230	9.240	9.078	4,505,200
2024-01-29	9.970	10.040	9.590	9.620	9.452	4,588,400
2024-01-26	10.080	10.200	9.960	9.970	9.796	5,049,400
2024-01-25	9.640	10.110	9.550	10.100	9.923	6,336,199

← NewerPage 11 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.