Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.080	8.310	8.030	8.070	7.795	4,662,195
2022-05-10	7.920	8.160	7.800	8.080	7.804	3,127,500
2022-05-09	7.780	8.030	7.780	7.940	7.669	2,160,200
2022-05-06	7.740	8.010	7.730	7.870	7.602	2,988,430
2022-05-05	7.790	8.090	7.670	7.920	7.650	4,298,834
2022-04-29	7.670	7.940	7.600	7.880	7.611	5,645,104
2022-04-28	7.370	8.020	7.350	7.660	7.399	9,289,477
2022-04-27	7.110	7.530	7.010	7.530	7.273	6,590,254
2022-04-26	7.330	7.570	7.200	7.250	7.003	5,380,600
2022-04-25	7.940	7.960	7.300	7.310	7.061	4,908,016
2022-04-22	8.200	8.270	8.000	8.090	7.814	2,941,359
2022-04-21	8.600	8.760	8.200	8.220	7.940	4,353,100
2022-04-20	8.800	8.940	8.660	8.730	8.432	2,702,500
2022-04-19	8.810	8.980	8.610	8.860	8.558	2,582,000
2022-04-18	8.820	8.820	8.580	8.750	8.452	2,246,600
2022-04-15	8.830	8.960	8.750	8.820	8.519	2,639,100
2022-04-14	8.950	9.050	8.880	8.930	8.625	2,380,316
2022-04-13	8.970	9.120	8.690	8.900	8.596	3,756,800
2022-04-12	8.930	9.110	8.850	9.030	8.722	2,553,700
2022-04-11	9.310	9.360	8.900	8.960	8.654	5,623,000
2022-04-08	9.890	9.930	9.390	9.410	9.089	6,529,240
2022-04-07	9.680	10.100	9.660	9.940	9.601	7,241,700
2022-04-06	9.650	9.900	9.610	9.870	9.533	3,714,097
2022-04-01	9.890	9.890	9.680	9.740	9.408	3,531,304
2022-03-31	9.910	9.960	9.840	9.910	9.572	3,191,727
2022-03-30	9.880	10.020	9.860	9.940	9.601	4,246,100
2022-03-29	9.830	9.990	9.710	9.810	9.475	3,237,665
2022-03-28	9.960	9.970	9.720	9.800	9.466	4,597,900
2022-03-25	10.090	10.210	10.000	10.030	9.688	3,777,880
2022-03-24	10.330	10.420	10.050	10.070	9.726	6,300,900
2022-03-23	9.960	10.680	9.920	10.500	10.142	10,657,100
2022-03-22	10.060	10.070	9.850	9.910	9.572	3,801,904
2022-03-21	9.930	10.150	9.900	10.100	9.755	4,308,000
2022-03-18	9.900	9.980	9.770	9.980	9.640	3,766,900
2022-03-17	9.880	10.150	9.800	9.910	9.572	6,088,402
2022-03-16	9.700	9.880	9.310	9.760	9.427	6,331,800
2022-03-15	10.080	10.280	9.600	9.610	9.282	8,079,400
2022-03-14	10.870	10.950	10.200	10.210	9.862	9,074,600
2022-03-11	10.340	10.550	10.040	10.500	10.142	5,613,100
2022-03-10	10.490	10.650	10.370	10.450	10.094	5,572,210
2022-03-09	10.490	10.640	9.810	10.230	9.881	8,399,010
2022-03-08	11.270	11.310	10.250	10.370	10.016	11,161,804
2022-03-07	11.210	11.470	11.130	11.260	10.876	6,029,500
2022-03-04	11.340	11.630	11.210	11.370	10.982	8,657,800
2022-03-03	11.420	11.710	11.280	11.340	10.953	7,960,300
2022-03-02	11.240	11.370	11.180	11.340	10.953	5,312,189
2022-03-01	11.290	11.460	11.150	11.350	10.963	8,059,197
2022-02-28	11.050	11.340	11.030	11.260	10.876	9,742,740
2022-02-25	11.080	11.610	11.000	11.210	10.828	15,618,220
2022-02-24	10.560	11.180	10.300	10.780	10.412	14,137,401
2022-02-23	10.300	10.660	10.300	10.570	10.209	4,151,400
2022-02-22	10.430	10.520	10.300	10.340	9.987	3,379,600
2022-02-21	10.310	10.530	10.270	10.530	10.171	4,678,889
2022-02-18	10.140	10.580	10.060	10.360	10.007	4,417,017
2022-02-17	10.280	10.450	10.180	10.190	9.842	3,535,517
2022-02-16	10.070	10.410	10.070	10.340	9.987	3,934,500
2022-02-15	10.220	10.220	9.980	10.070	9.726	3,087,400
2022-02-14	9.970	10.230	9.900	10.100	9.755	3,205,700
2022-02-11	10.210	10.380	10.000	10.040	9.698	5,349,600
2022-02-10	10.550	10.550	10.320	10.350	9.997	4,096,817

← NewerPage 19 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.