Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.660	9.770	9.200	9.640	9.471	5,306,600
2024-01-23	9.650	9.680	9.370	9.610	9.442	4,204,800
2024-01-22	10.180	10.200	9.470	9.540	9.373	4,929,800
2024-01-19	10.260	10.460	10.130	10.180	10.002	3,891,500
2024-01-18	10.290	10.420	10.010	10.360	10.179	5,824,000
2024-01-17	10.710	10.740	10.370	10.370	10.189	3,584,100
2024-01-16	10.790	10.850	10.510	10.770	10.582	3,238,400
2024-01-15	10.920	10.920	10.660	10.720	10.532	2,491,400
2024-01-12	10.890	11.040	10.770	10.830	10.641	3,280,100
2024-01-11	10.760	10.980	10.630	10.910	10.719	3,614,680
2024-01-10	10.810	10.930	10.630	10.710	10.523	3,335,800
2024-01-09	10.840	11.050	10.800	10.860	10.670	3,365,480
2024-01-08	11.100	11.180	10.830	10.850	10.660	3,459,800
2024-01-05	11.450	11.550	11.060	11.100	10.906	4,392,200
2024-01-04	11.690	11.690	11.400	11.470	11.269	3,577,300
2024-01-03	11.720	11.920	11.460	11.630	11.427	4,413,300
2024-01-02	11.820	11.870	11.670	11.670	11.466	3,745,500
2023-12-29	11.480	11.860	11.480	11.800	11.594	5,182,000
2023-12-28	11.250	11.580	11.120	11.490	11.289	4,503,500
2023-12-27	11.150	11.260	11.030	11.230	11.034	3,381,000
2023-12-26	11.390	11.390	11.050	11.120	10.925	3,039,900
2023-12-25	11.290	11.400	11.220	11.390	11.191	2,550,090
2023-12-22	11.610	11.630	11.230	11.310	11.112	4,953,500
2023-12-21	11.560	11.690	11.360	11.610	11.407	5,741,000
2023-12-20	11.730	11.970	11.530	11.640	11.436	7,156,700
2023-12-19	11.710	11.780	11.570	11.700	11.495	3,559,100
2023-12-18	11.850	11.870	11.570	11.610	11.407	4,778,226
2023-12-15	11.970	12.050	11.780	11.840	11.633	4,065,300
2023-12-14	12.010	12.140	11.920	11.960	11.751	3,866,200
2023-12-13	12.020	12.190	11.930	12.000	11.790	4,356,100
2023-12-12	12.040	12.180	11.960	12.050	11.839	3,952,300
2023-12-11	11.770	12.130	11.720	12.110	11.898	5,207,300
2023-12-08	11.980	12.100	11.800	11.840	11.633	5,500,100
2023-12-07	12.030	12.140	11.880	11.980	11.770	5,345,300
2023-12-06	12.040	12.170	11.980	12.010	11.800	5,049,800
2023-12-05	12.380	12.440	12.010	12.080	11.869	6,089,800
2023-12-04	12.390	12.600	12.310	12.440	12.222	6,533,800
2023-12-01	12.290	12.360	12.050	12.330	12.114	8,437,800
2023-11-30	12.490	12.560	12.080	12.230	12.016	9,624,945
2023-11-29	12.680	12.800	12.480	12.500	12.281	6,360,545
2023-11-28	12.660	12.880	12.520	12.680	12.458	7,004,778
2023-11-27	12.450	12.860	12.430	12.740	12.517	7,398,500
2023-11-24	12.800	12.820	12.410	12.510	12.291	9,039,700
2023-11-23	12.700	12.870	12.570	12.850	12.625	10,520,099
2023-11-22	13.490	13.490	12.760	12.770	12.547	25,718,200
2023-11-21	13.450	14.350	13.450	13.880	13.637	31,353,603
2023-11-20	13.410	13.580	13.320	13.450	13.215	7,623,800
2023-11-17	13.420	13.750	13.250	13.420	13.185	9,884,721
2023-11-16	13.200	13.740	13.200	13.420	13.185	14,828,000
2023-11-15	13.760	13.800	13.300	13.310	13.077	18,251,621
2023-11-14	13.400	14.050	13.340	13.770	13.529	22,175,311
2023-11-13	13.560	13.790	13.470	13.540	13.303	13,139,200
2023-11-10	13.410	14.000	13.310	13.390	13.156	16,872,600
2023-11-09	13.600	14.210	13.500	13.740	13.500	28,838,121
2023-11-08	13.550	14.100	13.450	13.660	13.421	23,469,504
2023-11-07	13.720	13.980	13.540	13.670	13.431	25,075,108
2023-11-06	13.700	14.300	13.680	13.820	13.578	38,426,846
2023-11-03	12.130	13.990	11.980	13.640	13.401	37,604,507
2023-11-02	12.380	12.430	12.090	12.090	11.879	12,221,248
2023-11-01	12.500	12.690	12.300	12.460	12.242	13,450,300

← NewerPage 12 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.