Motorcomm Electronic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	104.59	107.88	102.71	103.41	103.41	709,933
2023-10-31	107.57	109.30	104.80	105.15	105.15	630,645
2023-10-30	102.05	109.88	102.00	107.52	107.52	1,201,490
2023-10-27	100.62	105.21	99.010	103.95	103.95	713,817
2023-10-26	101.00	102.25	98.690	101.16	101.16	724,945
2023-10-25	104.60	106.50	101.90	102.70	102.70	676,206
2023-10-24	102.10	106.55	100.30	104.55	104.55	718,353
2023-10-23	108.88	109.79	100.48	101.63	101.63	981,518
2023-10-20	112.97	114.10	109.49	109.74	109.74	548,616
2023-10-19	111.00	116.50	110.01	112.10	112.10	839,749
2023-10-18	116.00	117.00	110.52	111.40	111.40	692,852
2023-10-17	116.70	116.70	113.20	114.88	114.88	573,856
2023-10-16	121.33	121.91	115.66	116.83	116.83	834,544
2023-10-13	124.03	125.95	121.02	122.30	122.30	784,910
2023-10-12	125.09	127.10	121.27	123.60	123.60	1,172,491
2023-10-11	138.00	138.00	123.70	125.89	125.89	2,109,775
2023-10-10	130.55	131.80	126.00	127.11	127.11	1,482,449
2023-10-09	117.60	134.96	115.10	131.88	131.88	2,108,673
2023-09-28	118.70	118.80	114.78	116.50	116.50	936,260
2023-09-27	120.04	121.10	117.28	117.50	117.50	789,646
2023-09-26	123.23	123.44	119.06	121.03	121.03	836,639
2023-09-25	122.01	126.29	119.60	124.78	124.78	1,437,739
2023-09-22	116.03	122.00	114.20	121.06	121.06	1,015,458
2023-09-21	118.35	118.60	115.00	116.03	116.03	749,188
2023-09-20	120.40	122.50	116.69	118.78	118.78	991,841
2023-09-19	122.88	125.62	119.49	121.92	121.92	1,019,802
2023-09-18	125.80	127.33	122.11	122.40	122.40	991,767
2023-09-15	126.00	130.66	123.00	127.33	127.33	865,345
2023-09-14	130.04	134.08	126.96	128.04	128.04	754,722
2023-09-13	135.14	136.00	128.88	130.86	130.86	1,130,466
2023-09-12	137.93	141.66	135.11	136.20	136.20	1,588,209
2023-09-11	141.49	141.49	134.35	137.90	137.90	1,753,594
2023-09-08	129.00	139.74	126.80	138.40	138.40	1,752,049
2023-09-07	135.80	135.80	128.97	129.88	129.88	1,329,498
2023-09-06	126.01	137.90	126.01	136.65	136.65	1,802,884
2023-09-05	126.88	130.60	126.00	128.36	128.36	1,249,886
2023-09-04	127.80	128.11	122.50	126.88	126.88	1,274,599
2023-09-01	127.94	130.80	126.02	127.78	127.78	963,297
2023-08-31	127.70	128.52	123.27	127.47	127.47	898,370
2023-08-30	116.90	129.34	116.62	127.95	127.95	2,297,106
2023-08-29	111.00	118.50	109.00	117.50	117.50	1,883,308
2023-08-28	128.00	128.00	112.83	112.96	112.96	678,602
2023-08-25	120.23	122.44	116.00	116.79	116.79	629,477
2023-08-24	120.80	125.96	119.19	122.80	122.80	604,610
2023-08-23	126.05	126.05	120.71	120.80	120.80	430,699
2023-08-22	125.11	128.50	122.02	126.05	126.05	573,042
2023-08-21	125.89	128.89	124.98	125.00	125.00	499,643
2023-08-18	127.00	132.34	126.58	126.58	126.58	764,874
2023-08-17	126.01	128.45	123.55	126.65	126.65	750,473
2023-08-16	129.90	130.88	126.27	126.27	126.27	523,572
2023-08-15	133.49	133.88	128.66	129.90	129.90	473,102
2023-08-14	134.50	135.98	130.78	132.42	132.42	528,969
2023-08-11	135.99	138.76	134.20	136.00	136.00	710,246
2023-08-10	135.12	137.80	132.90	136.00	136.00	952,043
2023-08-09	140.00	140.75	136.45	136.45	136.45	398,445
2023-08-08	142.07	142.50	139.51	140.14	140.14	347,561
2023-08-07	140.20	142.60	138.88	142.08	142.08	332,603
2023-08-04	143.10	146.50	139.79	141.50	141.50	663,739
2023-08-03	145.01	146.70	142.32	143.10	143.10	531,287
2023-08-02	143.50	146.60	142.30	146.00	146.00	376,313

← NewerPage 13 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.