Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 91.210 | 92.500 | 86.530 | 88.860 | 88.860 | 2,388,196 |
| 2025-01-21 | 90.980 | 93.560 | 88.680 | 92.500 | 92.500 | 1,776,153 |
| 2025-01-20 | 91.200 | 91.950 | 89.530 | 90.550 | 90.550 | 1,270,673 |
| 2025-01-17 | 88.490 | 92.770 | 86.610 | 90.460 | 90.460 | 1,787,746 |
| 2025-01-16 | 90.900 | 91.970 | 87.380 | 88.540 | 88.540 | 1,407,604 |
| 2025-01-15 | 88.990 | 91.290 | 88.680 | 89.780 | 89.780 | 1,396,270 |
| 2025-01-14 | 86.310 | 90.340 | 85.410 | 89.800 | 89.800 | 2,156,649 |
| 2025-01-13 | 84.620 | 86.980 | 82.710 | 86.300 | 86.300 | 1,370,676 |
| 2025-01-10 | 86.500 | 91.900 | 85.230 | 85.470 | 85.470 | 2,150,906 |
| 2025-01-09 | 87.700 | 90.400 | 86.530 | 87.230 | 87.230 | 1,544,072 |
| 2025-01-08 | 87.340 | 90.900 | 84.010 | 89.000 | 89.000 | 2,001,782 |
| 2025-01-07 | 85.490 | 88.180 | 83.760 | 87.610 | 87.610 | 1,749,262 |
| 2025-01-06 | 88.980 | 90.350 | 82.960 | 84.470 | 84.470 | 2,147,733 |
| 2025-01-03 | 95.510 | 96.530 | 89.000 | 89.310 | 89.310 | 2,071,771 |
| 2025-01-02 | 98.800 | 100.02 | 93.500 | 95.020 | 95.020 | 2,254,208 |
| 2024-12-31 | 105.11 | 105.80 | 98.000 | 99.000 | 99.000 | 2,104,742 |
| 2024-12-30 | 105.00 | 106.80 | 102.00 | 103.68 | 103.68 | 1,960,970 |
| 2024-12-27 | 109.05 | 109.50 | 103.00 | 103.03 | 103.03 | 2,986,675 |
| 2024-12-26 | 100.00 | 114.00 | 99.480 | 111.33 | 111.33 | 4,016,471 |
| 2024-12-25 | 99.870 | 102.23 | 97.250 | 100.81 | 100.81 | 1,694,104 |
| 2024-12-24 | 101.77 | 102.20 | 95.770 | 99.920 | 99.920 | 2,477,996 |
| 2024-12-23 | 105.88 | 106.99 | 100.00 | 100.30 | 100.30 | 2,826,665 |
| 2024-12-20 | 94.990 | 107.78 | 94.050 | 105.70 | 105.70 | 5,034,525 |
| 2024-12-19 | 91.960 | 97.300 | 91.960 | 95.250 | 95.250 | 2,206,955 |
| 2024-12-18 | 89.660 | 94.880 | 87.080 | 93.500 | 93.500 | 2,281,203 |
| 2024-12-17 | 94.630 | 96.380 | 89.170 | 89.600 | 89.600 | 1,978,443 |
| 2024-12-16 | 98.800 | 99.970 | 92.860 | 93.570 | 93.570 | 2,985,560 |
| 2024-12-13 | 95.310 | 97.810 | 93.070 | 94.900 | 94.900 | 2,270,047 |
| 2024-12-12 | 96.200 | 99.290 | 94.600 | 95.450 | 95.450 | 1,928,952 |
| 2024-12-11 | 94.500 | 98.190 | 94.500 | 95.600 | 95.600 | 2,103,466 |
| 2024-12-10 | 95.070 | 98.880 | 93.560 | 95.100 | 95.100 | 2,806,591 |
| 2024-12-09 | 91.580 | 93.850 | 90.880 | 91.760 | 91.760 | 1,330,010 |
| 2024-12-06 | 91.180 | 94.500 | 89.110 | 92.740 | 92.740 | 2,289,476 |
| 2024-12-05 | 89.870 | 94.000 | 89.870 | 91.210 | 91.210 | 1,983,163 |
| 2024-12-04 | 95.380 | 99.620 | 90.380 | 91.000 | 91.000 | 3,804,482 |
| 2024-12-03 | 90.780 | 91.360 | 87.270 | 89.050 | 89.050 | 1,836,865 |
| 2024-12-02 | 89.050 | 91.300 | 88.120 | 90.800 | 90.800 | 1,388,551 |
| 2024-11-29 | 86.190 | 90.700 | 85.300 | 89.390 | 89.390 | 1,644,633 |
| 2024-11-28 | 86.390 | 90.870 | 85.800 | 86.900 | 86.900 | 1,878,484 |
| 2024-11-27 | 85.010 | 86.500 | 81.500 | 86.300 | 86.300 | 1,881,012 |
| 2024-11-26 | 85.650 | 88.400 | 84.800 | 85.260 | 85.260 | 1,456,400 |
| 2024-11-25 | 89.560 | 90.000 | 83.700 | 85.500 | 85.500 | 2,133,671 |
| 2024-11-22 | 92.820 | 95.480 | 88.220 | 88.950 | 88.950 | 2,041,399 |
| 2024-11-21 | 93.290 | 94.790 | 91.380 | 93.320 | 93.320 | 1,399,758 |
| 2024-11-20 | 91.080 | 95.500 | 90.820 | 93.690 | 93.690 | 1,934,025 |
| 2024-11-19 | 89.100 | 92.570 | 88.050 | 92.000 | 92.000 | 1,803,032 |
| 2024-11-18 | 91.850 | 92.850 | 85.000 | 88.580 | 88.580 | 2,101,890 |
| 2024-11-15 | 95.800 | 98.770 | 90.500 | 90.500 | 90.500 | 2,784,293 |
| 2024-11-14 | 97.620 | 101.00 | 96.300 | 96.860 | 96.860 | 2,544,292 |
| 2024-11-13 | 93.500 | 99.900 | 92.900 | 98.240 | 98.240 | 3,305,357 |
| 2024-11-12 | 101.78 | 101.78 | 93.390 | 94.360 | 94.360 | 3,671,473 |
| 2024-11-11 | 98.990 | 102.60 | 97.450 | 99.990 | 99.990 | 3,703,555 |
| 2024-11-08 | 100.02 | 104.27 | 96.000 | 96.980 | 96.980 | 4,238,738 |
| 2024-11-07 | 94.630 | 103.99 | 93.000 | 98.020 | 98.020 | 3,841,953 |
| 2024-11-06 | 92.850 | 103.00 | 92.660 | 96.500 | 96.500 | 5,091,044 |
| 2024-11-05 | 89.890 | 91.020 | 88.080 | 91.000 | 91.000 | 4,138,888 |
| 2024-11-04 | 80.000 | 93.650 | 78.000 | 89.380 | 89.380 | 4,056,240 |
| 2024-11-01 | 85.000 | 87.000 | 80.000 | 80.790 | 80.790 | 3,675,704 |
| 2024-10-31 | 77.010 | 89.880 | 77.000 | 87.100 | 87.100 | 6,649,471 |
| 2024-10-30 | 76.000 | 77.000 | 73.700 | 75.060 | 75.060 | 1,628,779 |
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.