Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.020	11.120	10.740	10.800	10.611	3,488,500
2023-07-31	10.890	11.090	10.780	11.020	10.827	3,118,900
2023-07-28	10.810	10.890	10.720	10.840	10.650	2,568,700
2023-07-27	10.930	10.960	10.780	10.820	10.631	3,522,304
2023-07-26	11.360	11.370	10.850	10.910	10.719	5,762,100
2023-07-25	11.100	11.470	11.060	11.380	11.181	6,439,690
2023-07-24	11.070	11.130	11.000	11.070	10.876	1,716,000
2023-07-21	11.030	11.180	11.010	11.040	10.847	2,586,790
2023-07-20	11.160	11.230	11.020	11.090	10.896	3,194,990
2023-07-19	11.190	11.240	11.120	11.220	11.024	2,005,384
2023-07-18	11.170	11.270	11.100	11.210	11.014	2,373,957
2023-07-17	11.350	11.360	11.000	11.220	11.024	4,964,525
2023-07-14	11.280	11.440	11.280	11.330	11.132	2,949,815
2023-07-13	11.250	11.360	11.240	11.310	11.112	2,708,800
2023-07-12	11.440	11.550	11.190	11.250	11.053	4,279,618
2023-07-11	11.320	11.580	11.210	11.560	11.251	3,397,200
2023-07-10	11.220	11.400	11.170	11.320	11.017	2,932,100
2023-07-07	11.540	11.540	11.190	11.210	10.910	5,026,000
2023-07-06	11.880	11.960	11.500	11.500	11.192	5,568,775
2023-07-05	12.010	12.080	11.820	11.830	11.513	3,864,100
2023-07-04	11.860	12.200	11.780	12.080	11.757	4,488,900
2023-07-03	11.800	12.130	11.680	11.980	11.659	4,429,500
2023-06-30	12.010	12.010	11.730	11.890	11.572	3,508,800
2023-06-29	11.680	11.950	11.680	11.790	11.474	3,729,600
2023-06-28	12.080	12.100	11.380	11.720	11.406	6,403,200
2023-06-27	11.950	12.150	11.950	12.090	11.766	3,684,700
2023-06-26	12.440	12.740	11.950	11.990	11.669	8,131,900
2023-06-21	13.260	13.340	12.620	12.620	12.282	10,424,800
2023-06-20	13.410	13.700	13.270	13.340	12.983	11,325,170
2023-06-19	13.160	13.790	12.980	13.600	13.236	19,527,930
2023-06-16	12.800	13.600	12.520	13.290	12.934	21,882,304
2023-06-15	14.080	14.530	12.910	13.120	12.769	25,624,200
2023-06-14	12.660	12.870	12.510	12.570	12.233	7,304,300
2023-06-13	12.240	12.760	12.170	12.620	12.282	8,198,600
2023-06-12	12.380	12.500	12.270	12.330	12.000	4,923,600
2023-06-09	11.940	12.490	11.940	12.390	12.058	10,138,100
2023-06-08	12.260	12.390	11.760	11.850	11.533	8,761,100
2023-06-07	12.090	12.600	11.940	12.340	12.010	8,116,900
2023-06-06	12.860	12.980	12.000	12.150	11.825	10,448,799
2023-06-05	12.700	13.000	12.590	12.820	12.477	8,851,900
2023-06-02	12.720	12.870	12.560	12.680	12.341	10,628,299
2023-06-01	12.300	13.040	12.080	12.840	12.496	18,101,492
2023-05-31	12.050	12.490	12.050	12.420	12.088	13,264,804
2023-05-30	11.950	12.340	11.790	12.140	11.815	11,496,100
2023-05-29	11.660	12.100	11.610	12.020	11.698	11,671,745
2023-05-26	11.960	11.960	11.530	11.660	11.348	9,875,745
2023-05-25	11.800	11.990	11.550	11.940	11.620	9,046,900
2023-05-24	11.900	12.170	11.680	11.890	11.572	9,131,803
2023-05-23	11.990	12.260	11.660	12.060	11.737	10,520,700
2023-05-22	12.250	12.480	11.800	11.950	11.630	9,317,503
2023-05-19	12.210	12.260	11.940	12.090	11.766	7,522,400
2023-05-18	11.820	12.290	11.680	12.260	11.932	9,754,203
2023-05-17	11.440	11.950	11.440	11.870	11.552	6,858,900
2023-05-16	11.790	11.800	11.450	11.510	11.202	7,418,800
2023-05-15	11.740	12.320	11.620	11.870	11.552	7,010,600
2023-05-12	11.730	12.090	11.670	11.780	11.465	5,929,400
2023-05-11	12.040	12.110	11.550	11.790	11.474	8,446,400
2023-05-10	11.860	12.280	11.790	11.950	11.630	7,619,100
2023-05-09	12.790	12.890	11.830	11.900	11.581	14,607,100
2023-05-08	12.210	13.050	12.210	12.790	12.448	17,837,200

← NewerPage 14 of 21 · 1,213 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.