Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 66.140 | 66.990 | 63.600 | 65.420 | 65.420 | 1,836,871 |
| 2024-07-25 | 63.120 | 67.900 | 62.500 | 65.540 | 65.540 | 2,223,906 |
| 2024-07-24 | 65.000 | 67.920 | 63.600 | 63.690 | 63.690 | 2,324,055 |
| 2024-07-23 | 65.500 | 69.170 | 65.160 | 65.790 | 65.790 | 3,223,271 |
| 2024-07-22 | 66.600 | 66.860 | 64.090 | 65.560 | 65.560 | 3,210,388 |
| 2024-07-19 | 54.700 | 66.340 | 54.700 | 66.340 | 66.340 | 3,353,387 |
| 2024-07-18 | 55.820 | 55.820 | 53.730 | 55.280 | 55.280 | 1,015,145 |
| 2024-07-17 | 56.960 | 57.900 | 56.000 | 56.050 | 56.050 | 873,430 |
| 2024-07-16 | 55.160 | 57.600 | 54.600 | 56.950 | 56.950 | 984,002 |
| 2024-07-15 | 56.000 | 57.880 | 55.170 | 55.820 | 55.820 | 772,820 |
| 2024-07-12 | 57.640 | 57.640 | 56.170 | 56.320 | 56.320 | 729,299 |
| 2024-07-11 | 55.150 | 57.650 | 55.150 | 57.150 | 57.150 | 1,147,209 |
| 2024-07-10 | 52.980 | 55.600 | 52.610 | 54.370 | 54.370 | 1,022,638 |
| 2024-07-09 | 51.180 | 53.350 | 50.620 | 53.000 | 53.000 | 1,020,646 |
| 2024-07-08 | 53.000 | 53.580 | 50.560 | 50.920 | 50.920 | 769,063 |
| 2024-07-05 | 52.630 | 52.630 | 52.630 | 52.630 | 52.630 | 0 |
| 2024-07-04 | 55.500 | 55.770 | 52.630 | 52.630 | 52.630 | 1,151,958 |
| 2024-07-03 | 54.770 | 56.500 | 53.810 | 55.250 | 55.250 | 1,062,549 |
| 2024-07-02 | 56.020 | 56.050 | 54.800 | 54.870 | 54.870 | 929,188 |
| 2024-07-01 | 58.300 | 58.300 | 55.000 | 56.020 | 56.020 | 968,117 |
| 2024-06-28 | 58.300 | 59.990 | 57.820 | 58.000 | 58.000 | 1,074,289 |
| 2024-06-27 | 60.980 | 61.870 | 58.670 | 58.670 | 58.670 | 1,029,172 |
| 2024-06-26 | 60.350 | 61.490 | 58.520 | 61.050 | 61.050 | 1,069,021 |
| 2024-06-25 | 64.000 | 64.000 | 59.200 | 60.060 | 60.060 | 1,530,495 |
| 2024-06-24 | 66.490 | 68.210 | 63.410 | 63.640 | 63.640 | 1,494,480 |
| 2024-06-21 | 67.200 | 68.330 | 65.700 | 67.340 | 67.340 | 1,285,568 |
| 2024-06-20 | 66.690 | 71.500 | 66.600 | 68.480 | 68.480 | 2,362,113 |
| 2024-06-19 | 70.000 | 70.300 | 65.180 | 67.030 | 67.030 | 2,123,601 |
| 2024-06-18 | 68.980 | 69.610 | 68.000 | 69.490 | 69.490 | 1,884,932 |
| 2024-06-17 | 66.650 | 69.350 | 65.610 | 68.300 | 68.300 | 2,313,617 |
| 2024-06-14 | 66.000 | 66.660 | 64.810 | 65.970 | 65.970 | 2,216,162 |
| 2024-06-13 | 61.850 | 68.310 | 61.450 | 65.940 | 65.940 | 3,210,472 |
| 2024-06-12 | 60.470 | 61.800 | 60.000 | 61.160 | 61.160 | 1,422,344 |
| 2024-06-11 | 55.000 | 60.880 | 53.710 | 60.570 | 60.570 | 1,602,089 |
| 2024-06-07 | 57.850 | 58.720 | 56.400 | 57.050 | 57.050 | 746,646 |
| 2024-06-06 | 60.900 | 61.780 | 56.990 | 57.000 | 57.000 | 1,465,229 |
| 2024-06-05 | 59.830 | 61.350 | 59.420 | 59.910 | 59.910 | 740,487 |
| 2024-06-04 | 61.510 | 61.620 | 58.660 | 59.810 | 59.810 | 1,186,228 |
| 2024-06-03 | 64.300 | 64.760 | 60.600 | 61.380 | 61.380 | 1,423,016 |
| 2024-05-31 | 62.100 | 64.600 | 61.440 | 63.650 | 63.650 | 1,198,512 |
| 2024-05-30 | 60.440 | 62.750 | 59.160 | 61.800 | 61.800 | 1,085,426 |
| 2024-05-29 | 60.630 | 63.500 | 60.190 | 60.570 | 60.570 | 1,056,256 |
| 2024-05-28 | 61.360 | 64.170 | 60.400 | 60.800 | 60.800 | 1,618,079 |
| 2024-05-27 | 64.010 | 64.870 | 59.000 | 61.830 | 61.830 | 2,460,428 |
| 2024-05-24 | 66.300 | 68.800 | 65.140 | 65.540 | 65.540 | 2,777,306 |
| 2024-05-23 | 63.480 | 69.000 | 62.330 | 65.230 | 65.230 | 2,413,625 |
| 2024-05-22 | 61.700 | 62.340 | 60.820 | 62.200 | 62.200 | 763,108 |
| 2024-05-21 | 64.280 | 64.280 | 61.160 | 61.370 | 61.370 | 725,616 |
| 2024-05-20 | 65.000 | 65.620 | 63.740 | 63.770 | 63.770 | 744,506 |
| 2024-05-17 | 63.720 | 64.790 | 62.600 | 64.620 | 64.620 | 576,716 |
| 2024-05-16 | 63.200 | 64.610 | 63.140 | 63.770 | 63.770 | 664,147 |
| 2024-05-15 | 62.610 | 63.980 | 61.620 | 62.590 | 62.590 | 525,166 |
| 2024-05-14 | 62.450 | 64.190 | 61.910 | 62.550 | 62.550 | 619,023 |
| 2024-05-13 | 65.010 | 65.490 | 62.200 | 62.450 | 62.450 | 862,205 |
| 2024-05-10 | 69.370 | 69.580 | 65.980 | 65.990 | 65.990 | 1,163,239 |
| 2024-05-09 | 67.900 | 70.560 | 67.900 | 69.880 | 69.880 | 997,996 |
| 2024-05-08 | 70.130 | 70.260 | 67.400 | 67.730 | 67.730 | 1,070,316 |
| 2024-05-07 | 69.900 | 71.260 | 69.000 | 70.280 | 70.280 | 912,344 |
| 2024-05-06 | 70.000 | 70.920 | 68.800 | 69.440 | 69.440 | 888,654 |
| 2024-04-30 | 70.520 | 72.000 | 68.610 | 69.000 | 69.000 | 1,127,061 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.