Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.180	17.430	16.870	16.970	16.812	7,109,100
2025-01-21	17.380	17.530	17.080	17.310	17.149	7,767,000
2025-01-20	17.800	17.950	17.200	17.320	17.158	11,466,231
2025-01-17	17.420	17.880	17.190	17.640	17.475	12,270,100
2025-01-16	17.900	18.020	17.550	17.580	17.416	17,027,332
2025-01-15	17.550	18.780	17.420	17.490	17.327	23,863,192
2025-01-14	16.600	17.560	16.450	17.530	17.367	16,010,600
2025-01-13	15.940	17.090	15.530	16.600	16.445	13,680,300
2025-01-10	16.660	17.010	16.100	16.100	15.950	7,335,900
2025-01-09	16.580	17.090	16.490	16.800	16.643	9,167,300
2025-01-08	16.750	16.900	15.990	16.620	16.465	11,300,200
2025-01-07	16.560	16.920	16.250	16.900	16.742	14,948,104
2025-01-06	15.730	18.100	15.330	16.720	16.564	26,336,417
2025-01-03	17.000	17.090	15.780	15.850	15.702	10,201,775
2025-01-02	17.450	17.580	16.700	16.930	16.772	9,124,100
2024-12-31	18.430	18.560	17.500	17.510	17.347	7,903,500
2024-12-30	18.520	18.650	18.010	18.420	18.248	7,095,800
2024-12-27	18.410	18.900	18.330	18.650	18.476	7,222,500
2024-12-26	18.400	18.770	18.320	18.430	18.258	6,113,110
2024-12-25	18.940	19.000	18.110	18.520	18.347	7,798,908
2024-12-24	18.720	19.020	18.600	18.860	18.684	6,987,412
2024-12-23	19.450	19.510	18.620	18.700	18.526	8,848,255
2024-12-20	19.100	19.920	18.940	19.540	19.358	9,686,402
2024-12-19	18.900	19.380	18.880	19.140	18.961	6,984,712
2024-12-18	18.980	19.540	18.670	19.300	19.120	8,494,516
2024-12-17	19.890	19.940	18.910	18.980	18.803	10,501,981
2024-12-16	20.070	20.240	19.650	19.930	19.744	8,321,120
2024-12-13	20.700	20.770	20.030	20.080	19.893	11,205,132
2024-12-12	21.060	21.190	20.450	20.960	20.764	12,045,104
2024-12-11	20.790	21.290	20.620	21.070	20.873	11,206,400
2024-12-10	21.100	21.560	20.710	20.840	20.646	19,498,000
2024-12-09	21.100	21.180	20.110	20.380	20.190	11,691,500
2024-12-06	20.890	20.960	20.260	20.740	20.547	12,051,200
2024-12-05	20.700	21.100	20.680	20.870	20.675	11,382,200
2024-12-04	21.170	21.700	20.770	20.920	20.725	15,088,491
2024-12-03	21.700	21.820	20.860	21.190	20.992	16,415,200
2024-12-02	21.000	21.810	20.890	21.680	21.478	18,118,025
2024-11-29	20.810	21.860	20.610	21.270	21.072	21,029,430
2024-11-28	20.840	22.860	20.730	21.330	21.131	31,185,504
2024-11-27	19.910	20.420	19.180	20.360	20.170	15,983,216
2024-11-26	20.830	21.180	20.050	20.170	19.982	12,242,900
2024-11-25	20.900	21.250	20.170	20.960	20.764	14,568,100
2024-11-22	22.220	22.400	20.610	20.610	20.418	19,576,561
2024-11-21	22.000	22.860	21.600	22.220	22.013	22,527,431
2024-11-20	22.210	22.350	21.740	22.180	21.973	18,163,100
2024-11-19	21.460	22.320	21.100	22.300	22.092	17,178,904
2024-11-18	22.370	22.690	21.000	21.220	21.022	20,575,500
2024-11-15	23.610	24.180	22.250	22.370	22.161	24,785,629
2024-11-14	26.150	26.390	23.830	24.050	23.826	25,624,292
2024-11-13	26.000	26.960	25.520	26.640	26.392	21,871,526
2024-11-12	27.160	27.550	25.510	26.150	25.906	30,793,246
2024-11-11	24.980	28.600	24.790	27.640	27.382	45,958,182
2024-11-08	23.980	26.500	23.680	25.600	25.361	44,254,312
2024-11-07	24.200	24.660	23.210	24.140	23.915	26,149,260
2024-11-06	24.220	24.950	23.360	23.980	23.756	36,301,621
2024-11-05	24.190	25.440	23.750	24.580	24.351	37,600,384
2024-11-04	22.120	24.900	21.700	24.110	23.885	33,033,238
2024-11-01	28.050	28.310	22.860	22.860	22.647	53,854,842
2024-10-31	27.690	30.510	27.690	28.570	28.304	51,570,374
2024-10-30	28.100	29.440	26.890	27.690	27.432	49,686,531

← NewerPage 8 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.