Motorcomm Electronic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	68.520	71.480	68.100	71.130	71.130	669,496
2024-01-24	70.220	70.220	66.000	69.150	69.150	754,221
2024-01-23	69.770	70.480	67.780	69.620	69.620	833,832
2024-01-22	73.800	74.000	68.350	69.200	69.200	793,731
2024-01-19	74.300	75.200	72.950	73.150	73.150	613,918
2024-01-18	73.250	75.000	71.700	74.170	74.170	739,219
2024-01-17	76.910	76.910	73.000	73.250	73.250	560,936
2024-01-16	78.600	78.750	75.210	77.000	77.000	785,014
2024-01-15	79.080	79.080	79.080	79.080	79.080	0
2024-01-12	81.600	81.850	79.000	79.080	79.080	652,265
2024-01-11	79.540	83.290	79.460	81.650	81.650	753,225
2024-01-10	80.600	82.060	78.550	79.550	79.550	607,699
2024-01-09	82.270	83.890	80.250	80.480	80.480	825,703
2024-01-08	85.340	86.010	81.010	81.470	81.470	621,154
2024-01-05	89.190	89.760	84.900	85.520	85.520	476,346
2024-01-04	91.290	91.290	87.800	89.190	89.190	599,108
2024-01-03	95.100	95.100	90.890	90.980	90.980	661,182
2024-01-02	99.110	99.110	94.760	94.800	94.800	522,260
2023-12-29	97.640	100.86	97.500	98.810	98.810	551,092
2023-12-28	94.300	98.500	92.150	97.490	97.490	725,822
2023-12-27	93.690	95.110	92.650	94.140	94.140	531,938
2023-12-26	98.260	98.500	92.420	93.430	93.430	825,783
2023-12-25	97.690	99.500	96.600	98.260	98.260	480,043
2023-12-22	100.26	101.22	97.600	97.980	97.980	478,699
2023-12-21	100.00	102.77	98.870	100.00	100.00	630,412
2023-12-20	104.85	105.15	99.700	100.43	100.43	618,969
2023-12-19	104.73	107.79	103.10	104.60	104.60	403,146
2023-12-18	106.90	107.59	104.52	104.55	104.55	423,098
2023-12-15	106.13	111.20	106.13	107.62	107.62	524,483
2023-12-14	109.08	110.90	106.50	106.76	106.76	484,098
2023-12-13	109.69	112.60	107.79	109.02	109.02	591,051
2023-12-12	108.97	115.86	108.70	110.74	110.74	1,103,347
2023-12-11	104.01	108.48	102.00	108.01	108.01	743,384
2023-12-08	102.23	105.48	102.23	104.28	104.28	834,299
2023-12-07	102.05	103.52	100.09	102.23	102.23	701,579
2023-12-06	102.05	104.82	101.30	102.20	102.20	538,109
2023-12-05	106.03	106.70	101.89	102.03	102.03	567,828
2023-12-04	107.73	109.50	106.25	106.81	106.81	395,724
2023-12-01	108.21	108.27	105.27	107.37	107.37	549,272
2023-11-30	112.10	112.11	106.48	108.21	108.21	762,745
2023-11-29	113.00	117.00	111.36	111.89	111.89	817,314
2023-11-28	109.50	117.47	108.02	113.19	113.19	962,616
2023-11-27	109.00	111.98	107.40	109.02	109.02	634,258
2023-11-24	112.98	112.98	107.01	107.40	107.40	648,853
2023-11-23	110.34	115.00	107.01	113.33	113.33	682,962
2023-11-22	112.83	114.46	110.00	110.12	110.12	559,583
2023-11-21	117.03	117.90	113.50	113.90	113.90	658,869
2023-11-20	113.17	119.78	111.57	117.27	117.27	869,422
2023-11-17	112.79	117.96	111.23	112.77	112.77	382,100
2023-11-16	115.50	115.98	112.50	112.79	112.79	378,593
2023-11-15	116.70	118.99	115.01	115.49	115.49	699,957
2023-11-14	112.26	116.28	111.38	115.35	115.35	602,882
2023-11-13	113.05	113.75	110.90	112.49	112.49	455,085
2023-11-10	113.00	115.38	110.98	111.99	111.99	493,908
2023-11-09	114.67	117.80	112.51	112.85	112.85	785,211
2023-11-08	116.00	117.24	113.90	115.57	115.57	737,471
2023-11-07	112.89	117.60	111.79	116.53	116.53	889,345
2023-11-06	108.52	114.00	108.51	112.70	112.70	866,581
2023-11-03	101.20	108.69	101.20	107.50	107.50	1,007,661
2023-11-02	104.30	105.29	100.89	100.89	100.89	526,798

← NewerPage 12 of 15 · 897 trading daysOlder →

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.