Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 86.450 | 90.360 | 86.450 | 89.150 | 89.150 | 1,458,547 |
| 2025-07-23 | 87.190 | 87.690 | 86.170 | 86.490 | 86.490 | 1,058,542 |
| 2025-07-22 | 87.000 | 89.400 | 87.000 | 87.200 | 87.200 | 1,030,240 |
| 2025-07-21 | 90.180 | 90.550 | 88.610 | 88.610 | 88.610 | 977,108 |
| 2025-07-18 | 88.510 | 90.750 | 86.590 | 90.320 | 90.320 | 1,305,383 |
| 2025-07-17 | 90.090 | 90.440 | 89.320 | 90.190 | 90.190 | 700,910 |
| 2025-07-16 | 88.490 | 91.500 | 88.110 | 90.630 | 90.630 | 1,173,486 |
| 2025-07-15 | 89.540 | 89.990 | 88.060 | 88.780 | 88.780 | 644,139 |
| 2025-07-14 | 90.000 | 90.440 | 88.610 | 89.760 | 89.760 | 611,690 |
| 2025-07-11 | 89.020 | 90.460 | 88.190 | 89.630 | 89.630 | 851,003 |
| 2025-07-10 | 87.390 | 89.640 | 87.000 | 88.940 | 88.940 | 865,868 |
| 2025-07-09 | 88.150 | 88.860 | 87.440 | 87.440 | 87.440 | 537,167 |
| 2025-07-08 | 86.990 | 88.700 | 86.280 | 88.190 | 88.190 | 792,491 |
| 2025-07-07 | 86.180 | 87.280 | 85.860 | 86.640 | 86.640 | 498,429 |
| 2025-07-04 | 87.500 | 88.180 | 86.000 | 86.200 | 86.200 | 1,063,774 |
| 2025-07-03 | 87.400 | 88.500 | 87.060 | 87.680 | 87.680 | 805,735 |
| 2025-07-02 | 90.760 | 91.360 | 87.280 | 87.400 | 87.400 | 1,472,910 |
| 2025-07-01 | 91.420 | 92.500 | 90.680 | 91.200 | 91.200 | 832,002 |
| 2025-06-30 | 91.490 | 92.800 | 91.250 | 91.600 | 91.600 | 931,213 |
| 2025-06-27 | 90.980 | 92.470 | 90.340 | 91.150 | 91.150 | 1,186,225 |
| 2025-06-26 | 92.350 | 92.500 | 89.810 | 90.010 | 90.010 | 1,052,970 |
| 2025-06-25 | 92.000 | 92.560 | 90.810 | 92.300 | 92.300 | 922,813 |
| 2025-06-24 | 91.760 | 91.950 | 90.630 | 91.740 | 91.740 | 935,337 |
| 2025-06-23 | 87.600 | 92.150 | 87.270 | 90.850 | 90.850 | 1,188,908 |
| 2025-06-20 | 89.310 | 90.300 | 87.880 | 87.880 | 87.880 | 697,791 |
| 2025-06-19 | 89.070 | 91.500 | 88.910 | 89.310 | 89.310 | 1,165,904 |
| 2025-06-18 | 88.150 | 89.380 | 87.300 | 89.100 | 89.100 | 807,518 |
| 2025-06-17 | 87.800 | 88.920 | 86.910 | 88.150 | 88.150 | 1,004,496 |
| 2025-06-16 | 88.790 | 89.210 | 86.760 | 87.660 | 87.660 | 1,089,712 |
| 2025-06-13 | 90.010 | 90.740 | 88.280 | 88.880 | 88.880 | 788,760 |
| 2025-06-12 | 93.000 | 93.000 | 89.300 | 90.150 | 90.150 | 1,361,758 |
| 2025-06-11 | 91.320 | 93.700 | 90.640 | 93.250 | 93.250 | 1,430,453 |
| 2025-06-10 | 91.880 | 92.440 | 88.180 | 91.420 | 91.420 | 1,993,312 |
| 2025-06-09 | 92.850 | 92.850 | 90.910 | 91.740 | 91.740 | 1,245,421 |
| 2025-06-06 | 92.500 | 93.450 | 91.000 | 92.850 | 92.850 | 973,461 |
| 2025-06-05 | 91.230 | 92.570 | 88.390 | 92.480 | 92.480 | 1,510,654 |
| 2025-06-04 | 92.000 | 93.500 | 90.800 | 91.120 | 91.120 | 923,515 |
| 2025-06-03 | 91.000 | 93.720 | 90.160 | 92.250 | 92.250 | 1,313,208 |
| 2025-05-30 | 93.680 | 94.830 | 90.880 | 91.990 | 91.990 | 1,109,462 |
| 2025-05-29 | 92.000 | 94.790 | 92.000 | 94.120 | 94.120 | 835,106 |
| 2025-05-28 | 92.080 | 92.930 | 91.340 | 92.240 | 92.240 | 434,780 |
| 2025-05-27 | 93.460 | 93.700 | 91.910 | 92.070 | 92.070 | 489,069 |
| 2025-05-26 | 93.140 | 94.240 | 92.700 | 93.460 | 93.460 | 460,358 |
| 2025-05-23 | 94.020 | 95.190 | 93.000 | 93.110 | 93.110 | 862,525 |
| 2025-05-22 | 96.800 | 98.500 | 94.580 | 94.680 | 94.680 | 639,483 |
| 2025-05-21 | 98.000 | 98.000 | 96.110 | 96.800 | 96.800 | 639,177 |
| 2025-05-20 | 95.600 | 98.480 | 94.500 | 97.880 | 97.880 | 1,054,794 |
| 2025-05-19 | 96.030 | 96.300 | 94.110 | 95.260 | 95.260 | 1,147,608 |
| 2025-05-16 | 95.060 | 96.960 | 95.060 | 96.000 | 96.000 | 691,378 |
| 2025-05-15 | 99.660 | 100.00 | 95.430 | 95.600 | 95.600 | 1,200,334 |
| 2025-05-14 | 102.97 | 103.66 | 99.600 | 99.730 | 99.730 | 1,093,228 |
| 2025-05-13 | 101.20 | 104.06 | 100.50 | 102.71 | 102.71 | 1,277,873 |
| 2025-05-12 | 101.92 | 102.28 | 99.690 | 100.19 | 100.19 | 1,131,600 |
| 2025-05-09 | 104.66 | 104.67 | 99.670 | 100.71 | 100.71 | 1,134,751 |
| 2025-05-08 | 105.50 | 106.49 | 104.30 | 104.90 | 104.90 | 854,788 |
| 2025-05-07 | 108.32 | 109.43 | 105.20 | 106.19 | 106.19 | 1,008,587 |
| 2025-05-06 | 104.04 | 108.50 | 103.88 | 107.94 | 107.94 | 1,389,777 |
| 2025-04-30 | 105.30 | 106.28 | 103.26 | 104.00 | 104.00 | 769,678 |
| 2025-04-29 | 102.98 | 105.60 | 101.21 | 103.80 | 103.80 | 916,715 |
| 2025-04-28 | 103.55 | 105.80 | 102.50 | 105.14 | 105.14 | 653,342 |
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.