Motorcomm Electronic Technology Co. Ltd. A historical data
| 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 |
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.