Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.230	12.400	11.890	12.170	11.844	11,801,600
2023-05-04	11.800	12.680	11.780	12.360	12.029	16,013,000
2023-04-28	11.300	12.100	11.300	11.960	11.640	12,483,800
2023-04-27	11.820	11.860	11.230	11.360	11.056	9,178,400
2023-04-26	11.770	12.110	11.660	11.820	11.504	8,568,400
2023-04-25	12.300	12.300	11.500	11.800	11.484	14,450,541
2023-04-24	12.110	12.830	12.110	12.510	12.175	12,682,145
2023-04-21	13.210	13.450	12.330	12.400	12.068	19,638,400
2023-04-20	13.310	13.500	12.870	13.270	12.915	16,422,230
2023-04-19	13.280	13.730	13.210	13.470	13.109	14,902,800
2023-04-18	13.310	13.670	13.260	13.380	13.022	13,700,089
2023-04-17	14.290	14.400	13.270	13.590	13.226	19,930,261
2023-04-14	14.850	15.020	14.100	14.600	14.209	21,771,640
2023-04-13	14.010	15.200	13.810	15.010	14.608	34,402,637
2023-04-12	13.650	14.440	13.500	14.280	13.898	24,653,000
2023-04-11	13.400	13.930	13.340	13.760	13.392	19,458,800
2023-04-10	14.380	15.200	13.550	13.950	13.577	37,556,089
2023-04-07	13.530	13.950	13.460	13.860	13.489	23,545,315
2023-04-06	13.310	13.730	13.170	13.330	12.973	19,640,448
2023-04-04	14.420	14.420	13.600	13.630	13.265	28,969,602
2023-04-03	14.200	14.500	13.780	14.440	14.053	27,300,862
2023-03-31	14.050	14.500	13.520	14.170	13.791	27,718,500
2023-03-30	14.430	14.730	13.560	13.970	13.596	31,507,404
2023-03-29	15.640	15.850	14.380	14.560	14.170	35,265,304
2023-03-28	15.000	16.380	14.920	15.330	14.920	49,489,708
2023-03-27	14.090	16.480	13.960	16.000	15.572	57,253,498
2023-03-24	13.700	14.930	13.420	14.110	13.732	53,554,696
2023-03-23	11.570	12.870	11.500	12.490	12.156	41,102,719
2023-03-22	11.530	11.810	11.370	11.570	11.260	22,024,100
2023-03-21	11.440	11.500	11.100	11.440	11.134	17,618,624
2023-03-20	11.710	11.980	11.180	11.380	11.075	28,170,243
2023-03-17	11.050	12.030	10.960	11.710	11.397	37,787,403
2023-03-16	11.180	11.390	10.800	10.950	10.657	22,097,100
2023-03-15	11.350	11.520	11.050	11.140	10.842	22,375,062
2023-03-14	11.500	11.860	11.170	11.440	11.134	35,062,419
2023-03-13	10.680	12.270	10.650	11.770	11.455	51,696,535
2023-03-10	9.900	11.110	9.780	10.480	10.199	27,052,947
2023-03-09	9.860	10.030	9.800	9.960	9.693	5,637,960
2023-03-08	9.690	9.890	9.660	9.860	9.596	5,843,510
2023-03-07	9.970	10.000	9.660	9.670	9.411	8,007,100
2023-03-06	9.990	10.020	9.880	9.960	9.693	5,614,300
2023-03-03	10.020	10.080	9.900	9.960	9.693	7,067,100
2023-03-02	10.140	10.230	9.980	10.000	9.732	8,622,300
2023-03-01	10.030	10.150	9.960	10.150	9.878	9,357,400
2023-02-28	10.000	10.170	9.920	10.080	9.810	9,167,022
2023-02-27	10.040	10.160	9.910	9.910	9.645	9,379,125
2023-02-24	10.180	10.490	10.060	10.080	9.810	11,729,251
2023-02-23	10.290	10.640	10.070	10.180	9.907	11,431,560
2023-02-22	10.030	10.380	9.900	10.180	9.907	12,221,623
2023-02-21	10.120	10.370	10.020	10.130	9.859	11,429,400
2023-02-20	10.360	10.420	9.940	10.120	9.849	16,213,231
2023-02-17	10.600	10.890	10.260	10.300	10.024	24,056,847
2023-02-16	10.250	11.190	10.120	10.600	10.316	29,894,522
2023-02-15	10.100	10.330	9.990	10.270	9.995	11,190,900
2023-02-14	10.030	10.240	9.910	10.110	9.839	10,225,396
2023-02-13	9.900	10.040	9.810	10.020	9.752	7,787,400
2023-02-10	9.830	10.050	9.810	9.840	9.577	9,163,400
2023-02-09	9.700	9.920	9.670	9.910	9.645	7,751,362
2023-02-08	9.800	9.860	9.710	9.740	9.479	5,051,000
2023-02-07	9.680	9.850	9.630	9.820	9.557	7,396,141

← NewerPage 15 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.