Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.420	10.610	10.350	10.570	10.209	4,238,100
2022-02-08	10.060	10.540	10.060	10.420	10.065	4,227,900
2022-02-07	10.320	10.430	10.150	10.230	9.881	3,643,300
2022-01-28	9.960	10.210	9.960	10.160	9.813	4,020,600
2022-01-27	10.240	10.400	9.960	9.960	9.620	5,391,570
2022-01-26	10.210	10.400	10.100	10.290	9.939	5,392,021
2022-01-25	10.770	10.900	10.060	10.060	9.717	8,148,600
2022-01-24	10.700	11.020	10.690	10.770	10.403	3,867,926
2022-01-21	10.720	10.930	10.680	10.750	10.383	5,815,997
2022-01-20	11.340	11.380	10.900	10.930	10.557	7,434,796
2022-01-19	11.120	11.450	10.980	11.400	11.011	7,773,296
2022-01-18	12.150	12.150	11.100	11.170	10.789	16,708,000
2022-01-17	12.310	12.330	11.710	12.020	11.610	15,122,345
2022-01-14	11.870	12.530	11.700	12.210	11.793	19,051,456
2022-01-13	12.800	12.840	11.940	11.950	11.542	25,447,096
2022-01-12	12.150	13.280	12.100	12.970	12.528	29,722,722
2022-01-11	11.940	12.250	11.610	12.050	11.639	14,987,063
2022-01-10	12.240	12.650	11.980	12.040	11.629	19,284,667
2022-01-07	12.070	12.660	11.520	12.160	11.745	19,210,764
2022-01-06	11.540	12.070	11.250	11.860	11.455	12,597,700
2022-01-05	11.600	12.440	11.430	11.900	11.494	21,022,058
2022-01-04	11.450	11.840	11.340	11.710	11.311	13,590,752
2021-12-31	11.920	11.950	11.310	11.650	11.253	13,920,700
2021-12-30	11.510	11.860	11.400	11.720	11.320	19,298,300
2021-12-29	10.550	12.100	10.430	11.500	11.108	23,287,318
2021-12-28	10.540	10.590	10.370	10.480	10.123	5,629,008
2021-12-27	10.720	10.720	10.320	10.400	10.045	5,972,265
2021-12-24	11.140	11.160	10.460	10.520	10.161	9,935,177
2021-12-23	11.390	11.430	11.030	11.080	10.702	11,258,700
2021-12-22	11.340	11.470	11.220	11.300	10.915	10,148,693
2021-12-21	11.290	11.590	11.030	11.470	11.079	14,058,465
2021-12-20	11.610	11.870	11.120	11.320	10.934	15,892,000
2021-12-17	11.070	11.290	10.960	11.140	10.760	12,232,600
2021-12-16	10.820	11.480	10.700	11.150	10.770	16,943,681
2021-12-15	10.150	10.850	10.100	10.660	10.296	10,312,000
2021-12-14	10.100	10.250	10.080	10.180	9.833	4,601,420
2021-12-13	10.020	10.260	10.020	10.090	9.746	4,048,020
2021-12-10	10.090	10.240	9.990	10.020	9.678	4,114,600
2021-12-09	10.260	10.310	10.060	10.070	9.726	3,718,300
2021-12-08	10.050	10.260	10.050	10.240	9.891	3,864,140
2021-12-07	10.340	10.440	9.940	10.050	9.707	5,816,178
2021-12-06	10.640	10.730	10.230	10.260	9.910	6,469,800
2021-12-03	10.800	10.940	10.620	10.640	10.277	4,907,700
2021-12-02	11.230	11.240	10.740	10.800	10.432	7,973,357
2021-12-01	11.270	11.290	10.970	11.170	10.789	6,111,604
2021-11-30	11.300	11.350	11.120	11.230	10.847	7,453,700
2021-11-29	11.080	11.540	11.020	11.360	10.972	10,873,060
2021-11-26	11.120	11.380	10.980	11.220	10.837	8,466,352
2021-11-25	10.770	11.330	10.750	11.060	10.683	10,243,393
2021-11-24	10.970	10.980	10.700	10.740	10.374	6,215,300
2021-11-23	10.750	11.150	10.600	10.970	10.596	9,389,027
2021-11-22	10.700	10.880	10.590	10.770	10.403	6,584,652
2021-11-19	10.890	10.890	10.630	10.650	10.287	6,422,000
2021-11-18	11.200	11.370	10.790	10.890	10.519	12,206,829
2021-11-17	10.300	11.370	10.270	11.300	10.915	16,227,757
2021-11-16	10.560	10.700	10.300	10.360	10.007	7,306,300
2021-11-15	10.510	10.800	10.510	10.610	10.248	5,923,092
2021-11-12	10.340	10.650	10.290	10.590	10.229	7,678,904
2021-11-11	10.300	10.480	10.230	10.350	9.997	3,942,552
2021-11-10	10.140	10.390	10.110	10.350	9.997	4,744,102

← NewerPage 20 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.