Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.500	13.120	12.300	12.710	12.488	24,377,345
2023-10-30	12.520	13.090	12.300	12.890	12.665	30,928,840
2023-10-27	11.500	12.870	11.010	12.410	12.193	31,022,395
2023-10-26	11.250	11.690	11.150	11.620	11.417	20,538,200
2023-10-25	11.290	11.450	11.110	11.390	11.191	14,002,300
2023-10-24	11.370	11.700	11.080	11.340	11.142	15,388,500
2023-10-23	11.590	11.840	11.290	11.410	11.210	13,916,095
2023-10-20	12.020	12.450	11.560	11.630	11.427	20,319,895
2023-10-19	12.250	12.980	12.060	12.170	11.957	27,133,189
2023-10-18	13.250	13.850	12.370	12.500	12.281	31,432,384
2023-10-17	13.680	13.910	13.210	13.290	13.058	28,531,943
2023-10-16	13.160	14.460	12.900	14.290	14.040	39,402,671
2023-10-13	12.970	14.000	12.850	13.680	13.441	38,075,868
2023-10-12	13.140	13.260	12.300	13.110	12.881	42,739,515
2023-10-11	10.820	12.980	10.820	12.980	12.753	44,158,940
2023-10-10	10.750	10.990	10.670	10.820	10.631	7,409,898
2023-10-09	10.500	10.790	10.460	10.710	10.523	7,262,200
2023-09-28	10.260	10.480	10.170	10.410	10.228	6,018,804
2023-09-27	10.150	10.420	10.120	10.180	10.002	6,057,100
2023-09-26	10.340	10.390	10.140	10.150	9.972	5,654,300
2023-09-25	10.200	10.550	10.150	10.410	10.228	7,949,300
2023-09-22	10.020	10.230	9.990	10.200	10.022	5,022,800
2023-09-21	10.050	10.250	10.030	10.070	9.894	5,285,900
2023-09-20	10.120	10.580	10.120	10.160	9.982	8,996,700
2023-09-19	10.490	10.590	10.020	10.180	10.002	10,040,100
2023-09-18	10.860	10.860	10.490	10.570	10.385	8,443,400
2023-09-15	11.030	11.070	10.810	10.880	10.690	8,509,900
2023-09-14	11.380	11.470	10.840	11.110	10.916	13,024,600
2023-09-13	11.500	12.060	11.410	11.540	11.338	15,188,300
2023-09-12	12.000	12.070	11.600	11.640	11.436	19,162,000
2023-09-11	11.610	12.380	11.330	12.350	12.134	31,239,400
2023-09-08	11.140	12.000	11.140	11.690	11.486	25,851,690
2023-09-07	11.350	11.940	11.130	11.200	11.004	23,209,518
2023-09-06	10.280	10.980	10.140	10.940	10.749	12,553,011
2023-09-05	10.240	10.390	10.200	10.260	10.081	3,633,000
2023-09-04	10.080	10.260	10.060	10.240	10.061	2,634,600
2023-09-01	10.250	10.250	10.070	10.110	9.933	2,005,400
2023-08-31	10.280	10.280	10.150	10.160	9.982	2,110,800
2023-08-30	10.110	10.400	10.110	10.330	10.149	4,473,400
2023-08-29	9.600	10.180	9.400	10.120	9.943	5,772,000
2023-08-28	10.300	10.300	9.600	9.610	9.442	3,570,600
2023-08-25	9.840	9.840	9.520	9.580	9.412	3,339,600
2023-08-24	9.990	10.010	9.770	9.850	9.678	2,116,300
2023-08-23	10.150	10.160	9.880	9.890	9.717	2,406,500
2023-08-22	10.060	10.170	9.860	10.170	9.992	3,500,900
2023-08-21	10.000	10.200	9.960	9.980	9.805	2,141,400
2023-08-18	10.180	10.320	10.040	10.040	9.864	2,262,600
2023-08-17	9.940	10.310	9.910	10.230	10.051	3,338,200
2023-08-16	10.150	10.230	9.980	9.980	9.805	2,458,800
2023-08-15	10.200	10.260	10.040	10.110	9.933	1,931,700
2023-08-14	10.150	10.220	10.000	10.210	10.031	2,702,000
2023-08-11	10.220	10.370	10.070	10.080	9.904	2,463,100
2023-08-10	10.260	10.310	10.170	10.230	10.051	1,912,300
2023-08-09	10.240	10.330	10.110	10.220	10.041	3,296,884
2023-08-08	10.820	10.840	9.920	10.210	10.031	9,296,011
2023-08-07	11.100	11.160	10.800	10.850	10.660	2,984,000
2023-08-04	10.910	11.150	10.850	11.070	10.876	3,929,000
2023-08-03	10.810	10.960	10.730	10.880	10.690	2,849,187
2023-08-02	10.820	10.960	10.700	10.840	10.650	3,327,304
2023-08-01	11.020	11.120	10.740	10.800	10.611	3,488,500

← NewerPage 13 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.