Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 156.98 | 160.50 | 152.00 | 152.90 | 152.90 | 735,604 |
| 2023-05-04 | 159.00 | 162.90 | 156.50 | 158.80 | 158.80 | 815,392 |
| 2023-04-28 | 161.08 | 165.00 | 159.88 | 160.40 | 160.40 | 850,256 |
| 2023-04-27 | 157.99 | 166.80 | 156.03 | 160.99 | 160.99 | 1,246,939 |
| 2023-04-26 | 148.45 | 161.96 | 148.45 | 158.00 | 158.00 | 1,689,905 |
| 2023-04-25 | 162.20 | 164.00 | 155.69 | 160.50 | 160.50 | 1,135,394 |
| 2023-04-24 | 169.99 | 172.11 | 159.85 | 163.80 | 163.80 | 1,631,870 |
| 2023-04-21 | 186.00 | 186.80 | 169.60 | 169.65 | 169.65 | 1,792,122 |
| 2023-04-20 | 183.00 | 191.00 | 178.00 | 188.14 | 188.14 | 1,783,196 |
| 2023-04-19 | 188.98 | 192.60 | 181.50 | 183.65 | 183.65 | 1,503,394 |
| 2023-04-18 | 197.00 | 197.00 | 180.87 | 186.10 | 186.10 | 1,988,737 |
| 2023-04-17 | 206.60 | 209.99 | 197.01 | 197.84 | 197.84 | 1,396,446 |
| 2023-04-14 | 200.16 | 208.50 | 195.01 | 206.60 | 206.60 | 1,232,228 |
| 2023-04-13 | 213.46 | 214.50 | 199.50 | 200.01 | 200.01 | 1,430,510 |
| 2023-04-12 | 203.50 | 215.25 | 197.45 | 214.71 | 214.71 | 1,894,592 |
| 2023-04-11 | 201.56 | 207.99 | 198.52 | 201.34 | 201.34 | 1,240,533 |
| 2023-04-10 | 224.30 | 224.30 | 204.20 | 204.20 | 204.20 | 2,664,598 |
| 2023-04-07 | 231.00 | 235.79 | 224.50 | 224.50 | 224.50 | 1,765,183 |
| 2023-04-06 | 220.00 | 240.50 | 219.00 | 230.99 | 230.99 | 3,343,184 |
| 2023-04-04 | 224.66 | 230.00 | 218.50 | 221.60 | 221.60 | 2,392,879 |
| 2023-04-03 | 229.00 | 232.00 | 220.12 | 228.72 | 228.72 | 3,019,139 |
| 2023-03-31 | 228.30 | 233.00 | 216.70 | 225.48 | 225.48 | 3,056,183 |
| 2023-03-30 | 206.88 | 224.96 | 206.00 | 223.30 | 223.30 | 3,419,283 |
| 2023-03-29 | 215.00 | 215.00 | 202.20 | 206.86 | 206.86 | 1,852,414 |
| 2023-03-28 | 218.50 | 228.00 | 212.22 | 214.99 | 214.99 | 2,556,786 |
| 2023-03-27 | 216.12 | 224.96 | 208.00 | 212.29 | 212.29 | 2,266,205 |
| 2023-03-24 | 213.24 | 217.00 | 210.20 | 215.03 | 215.03 | 1,841,862 |
| 2023-03-23 | 196.01 | 216.00 | 194.26 | 216.00 | 216.00 | 2,587,129 |
| 2023-03-22 | 196.22 | 201.31 | 193.46 | 195.25 | 195.25 | 1,065,708 |
| 2023-03-21 | 198.27 | 205.00 | 195.06 | 197.00 | 197.00 | 1,047,503 |
| 2023-03-20 | 205.66 | 208.85 | 196.00 | 201.20 | 201.20 | 1,438,678 |
| 2023-03-17 | 205.50 | 216.36 | 200.00 | 209.24 | 209.24 | 1,240,026 |
| 2023-03-16 | 207.76 | 217.36 | 202.00 | 203.86 | 203.86 | 1,081,077 |
| 2023-03-15 | 205.80 | 220.90 | 203.61 | 208.00 | 208.00 | 2,069,523 |
| 2023-03-14 | 191.88 | 207.60 | 191.88 | 203.86 | 203.86 | 1,366,176 |
| 2023-03-13 | 198.41 | 199.45 | 190.00 | 193.40 | 193.40 | 1,516,245 |
| 2023-03-10 | 197.00 | 204.49 | 194.56 | 200.70 | 200.70 | 1,205,274 |
| 2023-03-09 | 205.95 | 207.50 | 197.99 | 199.99 | 199.99 | 1,504,567 |
| 2023-03-08 | 206.00 | 209.72 | 203.61 | 205.00 | 205.00 | 1,291,902 |
| 2023-03-07 | 221.00 | 221.90 | 206.55 | 209.11 | 209.11 | 1,456,402 |
| 2023-03-06 | 214.19 | 226.00 | 213.50 | 221.90 | 221.90 | 2,054,640 |
| 2023-03-03 | 210.50 | 216.50 | 208.40 | 212.51 | 212.51 | 864,146 |
| 2023-03-02 | 217.98 | 218.00 | 207.20 | 210.51 | 210.51 | 1,278,809 |
| 2023-03-01 | 218.24 | 221.00 | 214.18 | 216.50 | 216.50 | 819,133 |
| 2023-02-28 | 221.35 | 228.00 | 216.13 | 219.10 | 219.10 | 1,119,591 |
| 2023-02-27 | 219.87 | 231.50 | 219.87 | 221.72 | 221.72 | 1,507,349 |
| 2023-02-24 | 216.00 | 222.68 | 214.00 | 221.80 | 221.80 | 1,058,790 |
| 2023-02-23 | 217.00 | 219.96 | 213.80 | 215.50 | 215.50 | 664,689 |
| 2023-02-22 | 214.93 | 222.00 | 214.59 | 218.00 | 218.00 | 838,962 |
| 2023-02-21 | 224.59 | 228.00 | 211.37 | 216.39 | 216.39 | 1,653,078 |
| 2023-02-20 | 215.33 | 225.44 | 215.33 | 224.60 | 224.60 | 1,556,323 |
| 2023-02-17 | 230.00 | 233.98 | 219.11 | 219.11 | 219.11 | 1,765,523 |
| 2023-02-16 | 225.00 | 243.00 | 224.88 | 230.10 | 230.10 | 2,865,450 |
| 2023-02-15 | 237.00 | 239.88 | 227.28 | 232.97 | 232.97 | 2,428,927 |
| 2023-02-14 | 229.00 | 239.00 | 225.67 | 237.60 | 237.60 | 3,610,123 |
| 2023-02-13 | 222.00 | 236.05 | 218.28 | 227.38 | 227.38 | 5,821,959 |
| 2023-02-10 | 260.00 | 268.00 | 229.27 | 232.48 | 232.48 | 11,321,118 |
← NewerPage 15 of 15 · 897 trading days
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.