Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.520	10.840	10.510	10.710	10.423	12,445,874
2022-11-03	10.630	10.970	10.500	10.680	10.394	9,662,362
2022-11-02	11.000	11.050	10.520	10.630	10.345	14,993,584
2022-11-01	10.810	11.100	10.670	10.980	10.686	17,870,500
2022-10-31	10.920	11.270	10.400	10.690	10.404	21,406,534
2022-10-28	11.250	11.950	10.860	11.050	10.754	22,076,879
2022-10-27	11.840	11.970	10.980	11.430	11.124	29,509,919
2022-10-26	11.600	12.380	11.400	11.720	11.406	25,415,089
2022-10-25	11.760	12.140	11.310	11.560	11.251	25,352,226
2022-10-24	12.230	12.550	11.490	11.950	11.630	36,601,768
2022-10-21	10.740	12.390	10.720	11.830	11.513	32,610,389
2022-10-20	10.190	11.100	10.190	10.750	10.462	31,630,943
2022-10-19	9.950	10.680	9.820	10.460	10.180	35,782,704
2022-10-18	10.090	10.370	9.860	9.950	9.684	37,556,548
2022-10-17	9.310	10.330	9.310	10.330	10.053	42,997,176
2022-10-14	8.300	8.790	8.260	8.610	8.380	5,050,081
2022-10-13	8.120	8.480	8.070	8.390	8.165	4,526,184
2022-10-12	7.980	8.160	7.810	8.130	7.912	2,648,000
2022-10-11	7.790	7.960	7.700	7.910	7.698	2,955,300
2022-10-10	8.010	8.070	7.750	7.800	7.591	2,663,900
2022-09-30	8.100	8.160	7.970	8.000	7.786	1,976,900
2022-09-29	8.180	8.190	7.960	8.050	7.835	2,768,100
2022-09-28	8.250	8.290	8.060	8.060	7.844	2,412,320
2022-09-27	8.090	8.320	8.090	8.250	8.029	2,070,059
2022-09-26	8.210	8.330	8.030	8.080	7.864	2,691,400
2022-09-23	8.390	8.500	8.200	8.250	8.029	2,338,100
2022-09-22	8.460	8.550	8.370	8.400	8.175	1,741,300
2022-09-21	8.370	8.600	8.220	8.520	8.292	2,579,900
2022-09-20	8.390	8.430	8.260	8.380	8.156	2,687,660
2022-09-19	8.540	8.560	8.200	8.240	8.019	3,615,760
2022-09-16	8.700	8.700	8.430	8.530	8.302	3,966,300
2022-09-15	8.940	9.090	8.550	8.600	8.370	5,520,600
2022-09-14	9.150	9.150	8.910	9.020	8.779	2,839,700
2022-09-13	9.170	9.250	9.090	9.150	8.905	2,903,700
2022-09-09	9.330	9.460	9.110	9.170	8.925	3,923,160
2022-09-08	9.310	9.490	9.190	9.320	9.071	4,654,400
2022-09-07	9.380	9.420	9.210	9.290	9.041	4,271,900
2022-09-06	9.040	9.470	8.880	9.390	9.139	8,640,980
2022-09-05	9.050	9.070	8.860	8.950	8.710	3,565,081
2022-09-02	8.880	9.060	8.700	9.020	8.779	4,784,945
2022-09-01	8.810	9.240	8.690	8.830	8.594	7,482,200
2022-08-31	9.060	9.280	8.790	8.790	8.555	8,415,300
2022-08-30	9.500	9.770	9.120	9.160	8.915	14,175,200
2022-08-29	8.700	8.940	8.550	8.920	8.681	2,810,660
2022-08-26	9.030	9.100	8.800	8.840	8.603	3,505,300
2022-08-25	9.230	9.320	8.840	9.020	8.779	4,852,000
2022-08-24	9.600	9.680	9.090	9.220	8.973	4,752,202
2022-08-23	9.430	9.630	9.400	9.620	9.362	3,335,900
2022-08-22	9.510	9.610	9.360	9.450	9.197	4,341,200
2022-08-19	9.790	9.840	9.600	9.600	9.343	3,762,200
2022-08-18	9.820	9.870	9.730	9.780	9.518	5,930,300
2022-08-17	9.590	9.920	9.500	9.810	9.547	7,869,977
2022-08-16	9.380	9.570	9.380	9.540	9.285	3,778,500
2022-08-15	9.320	9.410	9.260	9.370	9.119	3,384,730
2022-08-12	9.500	9.560	9.340	9.360	9.109	3,366,500
2022-08-11	9.450	9.530	9.370	9.500	9.246	3,687,300
2022-08-10	9.250	9.400	9.190	9.370	9.119	3,132,200
2022-08-09	9.340	9.450	9.210	9.270	9.022	3,378,100
2022-08-08	9.180	9.350	9.080	9.290	9.041	3,735,377
2022-08-05	9.230	9.280	9.050	9.180	8.934	3,591,000

← NewerPage 17 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.