Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.190	15.350	15.100	15.190	15.048	4,695,300
2025-04-24	15.510	15.510	14.860	15.070	14.929	5,891,800
2025-04-23	15.180	15.480	15.180	15.360	15.217	6,259,300
2025-04-22	15.270	15.430	15.070	15.150	15.009	6,488,800
2025-04-21	15.700	15.830	15.350	15.500	15.355	9,106,400
2025-04-18	14.880	15.270	14.780	15.200	15.058	4,852,999
2025-04-17	14.950	15.240	14.870	14.900	14.761	4,190,200
2025-04-16	15.390	15.490	14.650	15.050	14.910	6,139,500
2025-04-15	15.720	15.720	15.320	15.460	15.316	5,518,300
2025-04-14	15.270	15.880	15.270	15.570	15.425	8,881,100
2025-04-11	14.910	15.250	14.770	15.010	14.870	7,457,500
2025-04-10	14.690	15.180	14.670	14.910	14.771	8,871,400
2025-04-09	13.680	14.530	12.970	14.400	14.266	13,152,900
2025-04-08	13.140	14.050	13.140	13.980	13.850	14,579,100
2025-04-07	14.500	15.170	13.020	13.020	12.899	11,895,713
2025-04-03	16.200	16.590	16.130	16.280	16.128	4,691,700
2025-04-02	16.560	16.640	16.370	16.400	16.247	5,209,044
2025-04-01	16.590	17.040	16.460	16.600	16.445	5,978,244
2025-03-31	16.560	16.750	16.290	16.610	16.455	5,184,600
2025-03-28	17.350	17.430	16.800	16.800	16.643	6,293,500
2025-03-27	16.990	17.670	16.650	17.320	17.158	9,751,844
2025-03-26	16.860	17.140	16.860	16.990	16.832	4,913,574
2025-03-25	17.000	17.230	16.830	17.010	16.851	6,122,644
2025-03-24	17.810	17.870	16.690	17.060	16.901	10,780,300
2025-03-21	18.420	18.590	17.790	17.820	17.654	9,529,900
2025-03-20	18.690	18.820	18.470	18.520	18.347	6,711,700
2025-03-19	19.170	19.240	18.700	18.790	18.615	7,908,900
2025-03-18	19.300	19.650	19.100	19.280	19.100	8,000,900
2025-03-17	19.560	19.760	19.230	19.340	19.160	10,449,900
2025-03-14	19.280	19.640	19.160	19.550	19.368	11,385,300
2025-03-13	19.000	19.620	18.270	19.540	19.358	18,021,896
2025-03-12	18.890	19.330	18.800	19.030	18.853	11,300,800
2025-03-11	19.010	19.100	18.670	18.880	18.704	13,451,300
2025-03-10	19.780	20.160	19.400	19.400	19.219	21,269,681
2025-03-07	19.490	19.550	18.820	18.960	18.783	15,660,300
2025-03-06	19.520	19.930	19.520	19.680	19.496	17,209,599
2025-03-05	19.900	20.100	19.220	19.560	19.378	17,377,700
2025-03-04	19.420	20.290	19.310	20.040	19.853	24,281,500
2025-03-03	18.600	19.870	18.000	19.790	19.605	27,560,008
2025-02-28	19.350	19.500	18.500	18.680	18.506	20,389,586
2025-02-27	18.900	20.140	18.570	19.850	19.665	32,949,701
2025-02-26	18.700	18.810	18.330	18.600	18.427	11,714,693
2025-02-25	18.260	19.150	18.200	18.730	18.555	15,708,100
2025-02-24	19.200	19.200	18.330	18.670	18.496	16,387,800
2025-02-21	18.900	19.300	18.400	19.230	19.051	19,080,900
2025-02-20	18.990	19.660	18.830	18.950	18.773	15,751,700
2025-02-19	18.840	19.300	18.610	19.090	18.912	16,988,285
2025-02-18	20.210	20.350	18.680	18.770	18.595	28,884,401
2025-02-17	21.240	21.440	20.300	20.700	20.507	42,673,796
2025-02-14	18.500	20.830	18.420	20.050	19.863	38,326,443
2025-02-13	19.080	19.090	18.330	18.410	18.238	21,837,281
2025-02-12	19.440	19.800	19.000	19.460	19.278	22,989,464
2025-02-11	19.090	20.470	18.500	19.910	19.724	32,282,988
2025-02-10	18.280	19.360	18.100	19.000	18.823	24,442,964
2025-02-07	17.530	18.300	17.530	17.940	17.773	15,692,784
2025-02-06	16.720	17.480	16.540	17.410	17.248	10,053,000
2025-02-05	16.700	17.140	16.540	16.840	16.683	8,225,500
2025-01-27	17.000	17.100	16.360	16.370	16.217	6,399,800
2025-01-24	16.760	17.010	16.630	16.960	16.802	6,852,009
2025-01-23	17.120	17.670	16.600	16.830	16.673	10,954,500

← NewerPage 7 of 21 · 1,218 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.