Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.750	9.820	9.660	9.750	9.489	7,852,769
2023-02-03	9.880	9.950	9.650	9.770	9.508	11,213,707
2023-02-02	9.680	10.080	9.610	9.930	9.664	14,552,524
2023-02-01	9.560	9.760	9.450	9.720	9.460	12,311,400
2023-01-31	9.450	9.630	9.320	9.630	9.372	10,299,779
2023-01-30	9.300	9.470	9.270	9.430	9.178	7,771,979
2023-01-20	9.200	9.240	9.160	9.230	8.983	3,708,100
2023-01-19	9.180	9.200	9.110	9.190	8.944	3,128,600
2023-01-18	9.120	9.200	9.080	9.180	8.934	3,216,704
2023-01-17	9.140	9.150	9.050	9.100	8.856	2,529,500
2023-01-16	9.050	9.160	8.980	9.130	8.886	3,849,000
2023-01-13	9.110	9.120	8.930	9.000	8.759	2,709,000
2023-01-12	8.910	9.150	8.900	9.030	8.788	3,413,100
2023-01-11	9.060	9.080	8.920	8.920	8.681	3,041,600
2023-01-10	9.090	9.110	9.010	9.060	8.817	2,826,700
2023-01-09	9.040	9.170	9.040	9.090	8.847	4,378,800
2023-01-06	9.030	9.170	9.020	9.040	8.798	4,647,200
2023-01-05	9.000	9.150	8.950	9.130	8.886	5,095,800
2023-01-04	9.000	9.090	8.920	8.980	8.740	3,955,100
2023-01-03	8.860	9.060	8.750	9.040	8.798	7,195,765
2022-12-30	8.720	8.820	8.650	8.810	8.574	5,025,600
2022-12-29	8.760	8.830	8.700	8.710	8.477	3,259,436
2022-12-28	8.870	8.920	8.720	8.760	8.526	3,165,900
2022-12-27	8.900	8.930	8.810	8.860	8.623	2,816,350
2022-12-26	8.650	8.910	8.600	8.900	8.662	3,541,600
2022-12-23	8.720	8.720	8.560	8.610	8.380	2,321,962
2022-12-22	8.780	8.880	8.590	8.610	8.380	3,368,900
2022-12-21	8.930	8.940	8.760	8.820	8.584	3,075,550
2022-12-20	8.810	9.040	8.780	8.930	8.691	4,503,600
2022-12-19	8.990	9.110	8.800	8.860	8.623	3,470,920
2022-12-16	9.170	9.170	8.940	9.010	8.769	3,951,060
2022-12-15	9.160	9.210	9.040	9.200	8.954	2,726,300
2022-12-14	9.170	9.270	9.120	9.130	8.886	3,088,457
2022-12-13	9.430	9.430	9.100	9.200	8.954	5,564,500
2022-12-12	9.260	9.410	9.230	9.340	9.090	3,854,907
2022-12-09	9.480	9.540	9.270	9.280	9.032	6,229,820
2022-12-08	9.570	9.590	9.450	9.480	9.226	4,063,460
2022-12-07	9.500	9.610	9.470	9.570	9.314	4,482,717
2022-12-06	9.700	9.710	9.520	9.580	9.324	5,494,317
2022-12-05	9.710	9.820	9.650	9.730	9.470	8,033,459
2022-12-02	9.580	9.820	9.560	9.720	9.460	6,941,991
2022-12-01	9.540	9.690	9.450	9.620	9.362	6,628,000
2022-11-30	9.620	9.660	9.430	9.540	9.285	5,310,500
2022-11-29	9.570	9.610	9.400	9.560	9.304	5,813,500
2022-11-28	9.420	9.570	9.310	9.480	9.226	6,526,787
2022-11-25	9.840	9.840	9.500	9.510	9.255	7,495,819
2022-11-24	9.810	9.930	9.760	9.820	9.557	6,775,748
2022-11-23	9.780	9.900	9.440	9.800	9.538	12,329,836
2022-11-22	10.170	10.250	9.710	9.770	9.508	16,079,300
2022-11-21	9.900	10.300	9.770	10.260	9.985	12,736,100
2022-11-18	10.000	10.200	9.940	9.970	9.703	10,338,877
2022-11-17	9.980	10.030	9.770	10.030	9.762	7,359,400
2022-11-16	10.130	10.190	9.880	9.960	9.693	8,455,239
2022-11-15	10.030	10.230	9.980	10.170	9.898	11,280,275
2022-11-14	9.910	10.250	9.860	9.970	9.703	14,289,500
2022-11-11	10.450	10.630	9.940	9.960	9.693	20,939,757
2022-11-10	10.150	10.550	10.070	10.330	10.053	18,140,517
2022-11-09	10.100	10.390	10.040	10.190	9.917	12,002,346
2022-11-08	10.150	10.240	9.950	10.200	9.927	12,911,986
2022-11-07	10.770	10.800	10.120	10.190	9.917	25,712,781

← NewerPage 16 of 21 · 1,219 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.