Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.000	9.300	9.000	9.200	8.954	4,392,800
2022-08-03	9.150	9.350	8.890	9.000	8.759	4,631,200
2022-08-02	9.620	9.620	9.000	9.100	8.856	5,437,000
2022-08-01	9.360	9.650	9.360	9.620	9.362	3,457,100
2022-07-29	9.400	9.710	9.340	9.480	9.226	5,295,949
2022-07-28	9.590	9.590	9.370	9.380	9.129	3,220,491
2022-07-27	9.230	9.540	9.070	9.520	9.265	3,876,249
2022-07-26	9.330	9.330	9.060	9.250	9.002	2,216,849
2022-07-25	9.320	9.440	9.190	9.270	9.022	4,000,900
2022-07-22	9.520	9.670	9.310	9.450	9.197	3,731,000
2022-07-21	9.410	9.630	9.410	9.510	9.255	3,456,860
2022-07-20	9.330	9.560	9.310	9.480	9.226	3,438,000
2022-07-19	9.420	9.460	9.280	9.420	9.168	2,895,900
2022-07-18	9.160	9.420	9.080	9.420	9.168	4,003,500
2022-07-15	9.240	9.260	9.060	9.180	8.934	3,315,700
2022-07-14	9.050	9.270	8.960	9.250	9.002	5,179,391
2022-07-13	8.750	9.020	8.660	9.020	8.779	4,131,400
2022-07-12	8.950	8.990	8.740	8.740	8.506	3,441,300
2022-07-11	8.990	9.090	8.790	8.890	8.652	2,842,000
2022-07-08	9.070	9.200	8.970	8.990	8.749	3,270,668
2022-07-07	8.800	9.050	8.800	9.010	8.769	2,925,428
2022-07-06	8.910	8.970	8.730	8.830	8.594	2,862,877
2022-07-05	9.050	9.090	8.730	8.910	8.671	3,797,197
2022-07-04	9.000	9.050	8.830	9.030	8.788	2,761,100
2022-07-01	9.100	9.180	8.950	9.010	8.769	3,896,000
2022-06-30	9.130	9.340	9.080	9.090	8.847	4,287,593
2022-06-29	9.560	9.560	9.110	9.130	8.886	7,632,402
2022-06-28	9.160	10.020	9.110	9.560	9.304	12,166,115
2022-06-27	9.300	9.310	9.110	9.220	8.905	4,989,660
2022-06-24	9.150	9.430	9.080	9.290	8.973	6,903,200
2022-06-23	8.850	9.100	8.750	9.100	8.790	4,414,693
2022-06-22	8.830	9.150	8.770	8.830	8.529	5,302,800
2022-06-21	8.830	8.880	8.690	8.820	8.519	3,095,960
2022-06-20	8.600	8.790	8.540	8.770	8.471	3,348,879
2022-06-17	8.500	8.660	8.410	8.580	8.287	3,018,879
2022-06-16	8.430	8.600	8.430	8.520	8.229	2,418,500
2022-06-15	8.590	8.700	8.460	8.470	8.181	4,072,200
2022-06-14	8.600	8.740	8.370	8.580	8.287	3,294,260
2022-06-13	8.850	8.930	8.670	8.750	8.452	3,794,000
2022-06-10	8.410	9.050	8.410	8.890	8.587	6,756,100
2022-06-09	8.690	8.690	8.430	8.480	8.191	3,150,313
2022-06-08	8.800	8.930	8.540	8.680	8.384	4,158,253
2022-06-07	9.180	9.180	8.760	8.790	8.490	3,594,077
2022-06-06	8.830	8.950	8.730	8.890	8.587	3,708,513
2022-06-02	8.700	8.870	8.610	8.830	8.529	3,127,689
2022-06-01	8.580	8.850	8.500	8.780	8.481	4,656,289
2022-05-31	8.590	8.600	8.370	8.580	8.287	3,461,500
2022-05-30	8.340	8.520	8.210	8.510	8.220	3,460,000
2022-05-27	8.400	8.540	8.200	8.290	8.007	2,458,077
2022-05-26	8.320	8.420	8.110	8.340	8.056	2,805,100
2022-05-25	8.200	8.360	8.090	8.320	8.036	2,658,600
2022-05-24	8.620	8.620	8.160	8.160	7.882	3,897,100
2022-05-23	8.380	8.580	8.350	8.550	8.258	3,040,100
2022-05-20	8.300	8.420	8.280	8.410	8.123	3,734,000
2022-05-19	8.020	8.400	8.010	8.290	8.007	4,706,553
2022-05-18	8.040	8.250	8.040	8.180	7.901	3,408,600
2022-05-17	8.080	8.130	7.940	8.040	7.766	2,421,100
2022-05-16	8.130	8.260	8.020	8.100	7.824	2,032,800
2022-05-13	8.110	8.250	8.050	8.120	7.843	2,593,400
2022-05-12	8.060	8.220	7.990	8.120	7.843	2,946,704

← NewerPage 18 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.