Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 145.11 | 146.98 | 143.21 | 144.07 | 144.07 | 483,269 |
| 2023-07-31 | 144.90 | 146.91 | 141.70 | 145.12 | 145.12 | 422,067 |
| 2023-07-28 | 150.10 | 150.90 | 141.22 | 144.90 | 144.90 | 976,126 |
| 2023-07-27 | 151.50 | 158.52 | 149.73 | 151.00 | 151.00 | 661,854 |
| 2023-07-26 | 150.00 | 150.46 | 147.61 | 149.73 | 149.73 | 422,616 |
| 2023-07-25 | 148.41 | 149.90 | 147.31 | 149.11 | 149.11 | 370,839 |
| 2023-07-24 | 151.58 | 152.12 | 145.12 | 147.00 | 147.00 | 528,400 |
| 2023-07-21 | 148.88 | 152.28 | 148.10 | 151.26 | 151.26 | 479,799 |
| 2023-07-20 | 155.50 | 155.59 | 148.67 | 150.02 | 150.02 | 597,448 |
| 2023-07-19 | 157.45 | 161.00 | 153.70 | 154.31 | 154.31 | 653,482 |
| 2023-07-18 | 155.51 | 162.00 | 155.51 | 157.22 | 157.22 | 642,596 |
| 2023-07-17 | 155.00 | 158.18 | 153.00 | 157.71 | 157.71 | 703,196 |
| 2023-07-14 | 158.63 | 161.74 | 156.01 | 157.09 | 157.09 | 730,556 |
| 2023-07-13 | 157.50 | 159.58 | 154.31 | 158.63 | 158.63 | 766,441 |
| 2023-07-12 | 166.87 | 168.45 | 155.11 | 155.95 | 155.95 | 1,578,864 |
| 2023-07-11 | 162.09 | 168.00 | 161.95 | 166.87 | 166.87 | 903,241 |
| 2023-07-10 | 168.51 | 171.80 | 160.05 | 162.02 | 162.02 | 1,129,758 |
| 2023-07-07 | 174.62 | 182.50 | 167.02 | 167.02 | 167.02 | 1,376,802 |
| 2023-07-06 | 173.90 | 179.28 | 170.01 | 175.74 | 175.74 | 1,127,307 |
| 2023-07-05 | 180.01 | 184.56 | 173.40 | 173.93 | 173.93 | 1,253,739 |
| 2023-07-04 | 163.03 | 184.80 | 162.17 | 179.19 | 179.19 | 2,070,339 |
| 2023-07-03 | 171.00 | 172.00 | 161.55 | 163.05 | 163.05 | 1,583,724 |
| 2023-06-30 | 165.38 | 175.29 | 162.61 | 171.66 | 171.66 | 1,721,095 |
| 2023-06-29 | 170.46 | 175.80 | 165.30 | 166.60 | 166.60 | 1,142,578 |
| 2023-06-28 | 175.73 | 177.98 | 169.03 | 170.52 | 170.52 | 1,190,071 |
| 2023-06-27 | 177.99 | 180.13 | 171.50 | 175.72 | 175.72 | 1,080,358 |
| 2023-06-26 | 182.65 | 194.96 | 176.00 | 178.41 | 178.41 | 1,897,335 |
| 2023-06-21 | 183.05 | 195.10 | 180.33 | 185.22 | 185.22 | 2,937,876 |
| 2023-06-20 | 182.76 | 191.02 | 178.93 | 183.05 | 183.05 | 1,731,193 |
| 2023-06-19 | 172.99 | 189.75 | 171.00 | 184.32 | 184.32 | 3,100,891 |
| 2023-06-16 | 163.07 | 169.76 | 160.79 | 168.79 | 168.79 | 1,556,722 |
| 2023-06-15 | 158.37 | 178.80 | 157.48 | 165.69 | 165.69 | 3,297,198 |
| 2023-06-14 | 153.30 | 157.76 | 151.80 | 155.03 | 155.03 | 1,170,970 |
| 2023-06-13 | 147.94 | 156.01 | 144.05 | 155.03 | 155.03 | 1,732,591 |
| 2023-06-12 | 145.85 | 152.55 | 145.85 | 146.91 | 146.91 | 1,060,594 |
| 2023-06-09 | 147.54 | 149.60 | 142.02 | 145.52 | 145.52 | 971,714 |
| 2023-06-08 | 155.18 | 156.00 | 147.03 | 147.50 | 147.50 | 1,211,600 |
| 2023-06-07 | 155.15 | 158.80 | 150.55 | 156.63 | 156.63 | 811,673 |
| 2023-06-06 | 164.11 | 164.16 | 151.52 | 153.96 | 153.96 | 1,493,919 |
| 2023-06-05 | 166.25 | 169.98 | 164.00 | 164.55 | 164.55 | 756,935 |
| 2023-06-02 | 167.10 | 172.23 | 167.10 | 169.00 | 169.00 | 1,071,320 |
| 2023-06-01 | 167.44 | 169.76 | 164.00 | 168.00 | 168.00 | 1,195,909 |
| 2023-05-31 | 168.21 | 173.88 | 167.00 | 169.79 | 169.79 | 1,495,871 |
| 2023-05-30 | 166.00 | 173.01 | 157.52 | 170.90 | 170.90 | 2,896,309 |
| 2023-05-29 | 165.00 | 175.00 | 162.18 | 169.02 | 169.02 | 4,094,227 |
| 2023-05-26 | 143.60 | 147.46 | 142.03 | 146.98 | 146.98 | 834,146 |
| 2023-05-25 | 142.24 | 145.79 | 139.83 | 143.87 | 143.87 | 578,174 |
| 2023-05-24 | 139.91 | 145.17 | 138.08 | 141.50 | 141.50 | 653,554 |
| 2023-05-23 | 144.94 | 145.76 | 140.28 | 140.28 | 140.28 | 691,090 |
| 2023-05-22 | 150.05 | 153.40 | 145.00 | 145.53 | 145.53 | 1,138,091 |
| 2023-05-19 | 142.82 | 154.39 | 142.09 | 152.49 | 152.49 | 1,806,928 |
| 2023-05-18 | 143.01 | 146.40 | 142.55 | 144.30 | 144.30 | 683,034 |
| 2023-05-17 | 141.81 | 145.40 | 141.30 | 143.60 | 143.60 | 565,144 |
| 2023-05-16 | 146.81 | 146.81 | 140.96 | 141.80 | 141.80 | 1,048,639 |
| 2023-05-15 | 149.81 | 150.81 | 144.59 | 146.14 | 146.14 | 894,236 |
| 2023-05-12 | 151.52 | 155.25 | 149.11 | 149.56 | 149.56 | 584,375 |
| 2023-05-11 | 153.01 | 155.70 | 150.98 | 151.81 | 151.81 | 465,977 |
| 2023-05-10 | 155.80 | 156.00 | 149.50 | 152.90 | 152.90 | 870,119 |
| 2023-05-09 | 157.75 | 162.00 | 155.02 | 155.05 | 155.05 | 628,467 |
| 2023-05-08 | 152.90 | 162.80 | 151.14 | 159.00 | 159.00 | 896,256 |
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.