Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 70.520 | 72.000 | 68.610 | 69.000 | 69.000 | 1,127,061 |
| 2024-04-29 | 66.230 | 71.850 | 65.490 | 70.540 | 70.540 | 1,683,145 |
| 2024-04-26 | 62.510 | 67.590 | 62.220 | 67.180 | 67.180 | 1,325,661 |
| 2024-04-25 | 64.590 | 64.590 | 62.900 | 62.930 | 62.930 | 810,238 |
| 2024-04-24 | 62.360 | 64.400 | 62.290 | 63.680 | 63.680 | 882,106 |
| 2024-04-23 | 61.900 | 63.510 | 61.230 | 62.350 | 62.350 | 962,117 |
| 2024-04-22 | 57.900 | 63.990 | 55.300 | 62.700 | 62.700 | 1,661,484 |
| 2024-04-19 | 60.320 | 60.650 | 56.900 | 57.360 | 57.360 | 1,288,409 |
| 2024-04-18 | 63.000 | 63.180 | 59.260 | 60.500 | 60.500 | 1,243,538 |
| 2024-04-17 | 61.380 | 64.950 | 61.380 | 62.600 | 62.600 | 1,413,718 |
| 2024-04-16 | 64.700 | 65.020 | 58.000 | 60.930 | 60.930 | 2,209,484 |
| 2024-04-15 | 72.000 | 72.000 | 63.340 | 65.700 | 65.700 | 1,831,588 |
| 2024-04-12 | 73.000 | 75.100 | 72.270 | 72.290 | 72.290 | 813,243 |
| 2024-04-11 | 74.000 | 76.300 | 73.000 | 73.200 | 73.200 | 1,024,460 |
| 2024-04-10 | 74.050 | 75.890 | 71.770 | 74.660 | 74.660 | 1,233,325 |
| 2024-04-09 | 77.520 | 78.810 | 72.620 | 74.420 | 74.420 | 1,829,574 |
| 2024-04-08 | 85.020 | 86.500 | 77.050 | 78.350 | 78.350 | 1,719,257 |
| 2024-04-03 | 84.050 | 88.390 | 81.060 | 86.900 | 86.900 | 2,284,971 |
| 2024-04-02 | 78.000 | 84.000 | 75.500 | 83.900 | 83.900 | 2,488,139 |
| 2024-04-01 | 77.890 | 80.980 | 77.010 | 78.320 | 78.320 | 1,200,448 |
| 2024-03-29 | 78.000 | 79.850 | 76.000 | 77.180 | 77.180 | 1,175,907 |
| 2024-03-28 | 73.600 | 77.140 | 73.130 | 75.790 | 75.790 | 1,628,775 |
| 2024-03-27 | 74.030 | 77.980 | 72.100 | 72.400 | 72.400 | 2,208,810 |
| 2024-03-26 | 77.700 | 78.870 | 73.000 | 74.450 | 74.450 | 2,059,025 |
| 2024-03-25 | 83.000 | 83.000 | 77.040 | 77.560 | 77.560 | 2,580,438 |
| 2024-03-22 | 84.020 | 86.970 | 83.610 | 84.400 | 84.400 | 2,024,443 |
| 2024-03-21 | 85.820 | 88.550 | 84.110 | 84.600 | 84.600 | 2,500,617 |
| 2024-03-20 | 90.540 | 90.680 | 85.880 | 88.380 | 88.380 | 2,987,348 |
| 2024-03-19 | 92.480 | 95.000 | 88.500 | 90.510 | 90.510 | 3,398,432 |
| 2024-03-18 | 87.710 | 97.370 | 85.600 | 95.760 | 95.760 | 4,273,259 |
| 2024-03-15 | 78.570 | 88.180 | 76.350 | 88.110 | 88.110 | 4,153,505 |
| 2024-03-14 | 72.000 | 78.760 | 72.000 | 78.100 | 78.100 | 3,332,165 |
| 2024-03-13 | 73.400 | 76.300 | 72.460 | 73.220 | 73.220 | 2,894,165 |
| 2024-03-12 | 73.060 | 74.620 | 70.010 | 70.350 | 70.350 | 2,730,870 |
| 2024-03-11 | 69.100 | 76.850 | 67.510 | 73.000 | 73.000 | 3,733,624 |
| 2024-03-08 | 61.000 | 67.980 | 60.690 | 67.200 | 67.200 | 2,722,944 |
| 2024-03-07 | 64.020 | 65.000 | 61.050 | 61.050 | 61.050 | 1,024,402 |
| 2024-03-06 | 64.990 | 65.100 | 61.610 | 63.450 | 63.450 | 990,236 |
| 2024-03-05 | 66.600 | 66.790 | 63.200 | 64.200 | 64.200 | 1,354,732 |
| 2024-03-04 | 67.460 | 68.960 | 64.310 | 66.420 | 66.420 | 1,329,346 |
| 2024-03-01 | 64.390 | 67.580 | 64.250 | 66.450 | 66.450 | 1,687,751 |
| 2024-02-29 | 59.510 | 64.030 | 59.510 | 63.420 | 63.420 | 1,594,525 |
| 2024-02-28 | 68.530 | 69.590 | 60.170 | 60.500 | 60.500 | 2,265,060 |
| 2024-02-27 | 64.000 | 68.090 | 63.130 | 68.000 | 68.000 | 1,664,523 |
| 2024-02-26 | 63.600 | 66.590 | 62.040 | 64.570 | 64.570 | 2,147,895 |
| 2024-02-23 | 60.600 | 63.850 | 59.620 | 63.570 | 63.570 | 1,672,055 |
| 2024-02-22 | 58.480 | 60.190 | 58.320 | 59.880 | 59.880 | 1,732,441 |
| 2024-02-21 | 58.900 | 60.800 | 57.600 | 58.790 | 58.790 | 1,680,428 |
| 2024-02-20 | 60.000 | 60.000 | 57.500 | 59.800 | 59.800 | 1,136,329 |
| 2024-02-19 | 56.500 | 59.760 | 55.050 | 59.590 | 59.590 | 1,767,553 |
| 2024-02-08 | 48.990 | 57.710 | 48.990 | 56.290 | 56.290 | 1,595,930 |
| 2024-02-07 | 55.010 | 55.010 | 47.060 | 48.880 | 48.880 | 1,186,466 |
| 2024-02-06 | 49.180 | 54.460 | 46.580 | 52.460 | 52.460 | 1,352,037 |
| 2024-02-05 | 58.090 | 58.090 | 48.000 | 49.680 | 49.680 | 1,157,531 |
| 2024-02-02 | 61.580 | 62.500 | 56.200 | 58.390 | 58.390 | 856,775 |
| 2024-02-01 | 60.100 | 62.870 | 58.300 | 61.000 | 61.000 | 782,611 |
| 2024-01-31 | 64.280 | 65.490 | 60.110 | 60.110 | 60.110 | 760,489 |
| 2024-01-30 | 66.660 | 66.930 | 64.600 | 64.600 | 64.600 | 624,502 |
| 2024-01-29 | 69.000 | 70.580 | 66.300 | 66.780 | 66.780 | 643,887 |
| 2024-01-26 | 71.230 | 71.500 | 68.280 | 68.460 | 68.460 | 576,233 |
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.