Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 78.780 | 79.680 | 76.220 | 76.300 | 76.300 | 1,762,436 |
| 2024-10-28 | 78.780 | 79.500 | 77.500 | 78.680 | 78.680 | 1,380,216 |
| 2024-10-25 | 77.430 | 80.490 | 76.870 | 78.770 | 78.770 | 1,793,854 |
| 2024-10-24 | 77.200 | 79.770 | 76.810 | 77.340 | 77.340 | 1,469,005 |
| 2024-10-23 | 79.980 | 80.800 | 77.710 | 78.120 | 78.120 | 2,699,020 |
| 2024-10-22 | 79.560 | 82.250 | 76.540 | 79.390 | 79.390 | 3,016,685 |
| 2024-10-21 | 78.000 | 83.750 | 75.600 | 79.550 | 79.550 | 4,886,142 |
| 2024-10-18 | 68.700 | 78.000 | 68.510 | 75.170 | 75.170 | 3,230,685 |
| 2024-10-17 | 69.500 | 71.600 | 68.370 | 68.430 | 68.430 | 1,884,091 |
| 2024-10-16 | 68.180 | 69.470 | 66.730 | 67.600 | 67.600 | 1,702,580 |
| 2024-10-15 | 71.600 | 73.790 | 68.880 | 69.100 | 69.100 | 2,574,224 |
| 2024-10-14 | 69.000 | 71.490 | 66.510 | 71.460 | 71.460 | 2,631,420 |
| 2024-10-11 | 72.000 | 74.930 | 66.500 | 67.550 | 67.550 | 2,994,174 |
| 2024-10-10 | 80.900 | 82.000 | 75.700 | 75.980 | 75.980 | 3,026,553 |
| 2024-10-09 | 86.020 | 89.580 | 79.100 | 79.600 | 79.600 | 4,335,901 |
| 2024-10-08 | 90.530 | 90.530 | 83.030 | 90.530 | 90.530 | 4,988,234 |
| 2024-09-30 | 69.300 | 76.430 | 66.600 | 75.450 | 75.450 | 3,542,097 |
| 2024-09-27 | 62.990 | 64.970 | 61.400 | 64.610 | 64.610 | 1,221,974 |
| 2024-09-26 | 59.400 | 61.150 | 58.390 | 60.910 | 60.910 | 1,676,016 |
| 2024-09-25 | 58.120 | 61.530 | 57.840 | 59.260 | 59.260 | 1,607,959 |
| 2024-09-24 | 54.730 | 58.010 | 54.660 | 57.720 | 57.720 | 1,353,330 |
| 2024-09-23 | 52.600 | 55.730 | 51.990 | 54.750 | 54.750 | 1,122,610 |
| 2024-09-20 | 52.900 | 53.390 | 52.060 | 52.520 | 52.520 | 533,000 |
| 2024-09-19 | 52.010 | 53.280 | 51.090 | 52.900 | 52.900 | 669,930 |
| 2024-09-18 | 52.500 | 52.530 | 51.030 | 51.390 | 51.390 | 538,326 |
| 2024-09-13 | 53.880 | 53.880 | 51.740 | 51.900 | 51.900 | 756,338 |
| 2024-09-12 | 53.520 | 54.480 | 53.050 | 53.190 | 53.190 | 537,975 |
| 2024-09-11 | 53.510 | 54.090 | 52.900 | 53.400 | 53.400 | 495,786 |
| 2024-09-10 | 54.880 | 55.320 | 52.520 | 53.510 | 53.510 | 827,681 |
| 2024-09-09 | 54.020 | 54.980 | 53.000 | 54.400 | 54.400 | 629,525 |
| 2024-09-06 | 55.990 | 56.500 | 54.120 | 54.580 | 54.580 | 663,721 |
| 2024-09-05 | 56.280 | 57.300 | 55.710 | 55.860 | 55.860 | 712,573 |
| 2024-09-04 | 54.180 | 58.500 | 54.180 | 56.500 | 56.500 | 1,319,404 |
| 2024-09-03 | 54.900 | 56.990 | 54.300 | 54.850 | 54.850 | 972,476 |
| 2024-09-02 | 54.500 | 56.490 | 53.860 | 55.160 | 55.160 | 1,524,024 |
| 2024-08-30 | 51.880 | 54.920 | 51.780 | 54.110 | 54.110 | 1,127,457 |
| 2024-08-29 | 50.660 | 52.090 | 50.660 | 51.590 | 51.590 | 809,707 |
| 2024-08-28 | 50.000 | 51.180 | 49.650 | 51.170 | 51.170 | 687,216 |
| 2024-08-27 | 51.210 | 51.630 | 49.400 | 49.900 | 49.900 | 821,892 |
| 2024-08-26 | 52.890 | 53.680 | 51.010 | 51.210 | 51.210 | 882,881 |
| 2024-08-23 | 53.400 | 53.690 | 52.670 | 52.880 | 52.880 | 483,552 |
| 2024-08-22 | 55.360 | 55.780 | 53.400 | 53.440 | 53.440 | 709,557 |
| 2024-08-21 | 56.000 | 56.600 | 55.430 | 55.590 | 55.590 | 467,199 |
| 2024-08-20 | 56.310 | 57.190 | 55.820 | 56.000 | 56.000 | 572,050 |
| 2024-08-19 | 57.800 | 58.480 | 56.200 | 56.800 | 56.800 | 893,030 |
| 2024-08-16 | 56.630 | 59.870 | 56.280 | 57.610 | 57.610 | 1,275,750 |
| 2024-08-15 | 56.260 | 57.870 | 55.380 | 56.660 | 56.660 | 711,488 |
| 2024-08-14 | 57.400 | 57.970 | 56.300 | 56.350 | 56.350 | 540,956 |
| 2024-08-13 | 56.030 | 57.570 | 55.820 | 57.500 | 57.500 | 606,467 |
| 2024-08-12 | 56.030 | 56.900 | 55.300 | 56.110 | 56.110 | 577,340 |
| 2024-08-09 | 60.610 | 61.070 | 56.810 | 56.950 | 56.950 | 1,392,756 |
| 2024-08-08 | 59.000 | 61.100 | 58.100 | 59.430 | 59.430 | 1,146,713 |
| 2024-08-07 | 60.000 | 60.690 | 59.090 | 59.290 | 59.290 | 796,672 |
| 2024-08-06 | 61.200 | 61.860 | 58.140 | 59.490 | 59.490 | 1,299,569 |
| 2024-08-05 | 63.450 | 64.250 | 59.370 | 59.880 | 59.880 | 1,376,944 |
| 2024-08-02 | 65.900 | 66.520 | 63.800 | 63.840 | 63.840 | 1,624,661 |
| 2024-08-01 | 63.050 | 71.000 | 62.000 | 67.000 | 67.000 | 3,036,614 |
| 2024-07-31 | 62.450 | 64.500 | 60.830 | 63.970 | 63.970 | 2,265,929 |
| 2024-07-30 | 63.000 | 63.960 | 61.500 | 62.380 | 62.380 | 1,475,252 |
| 2024-07-29 | 65.300 | 66.320 | 62.510 | 63.150 | 63.150 | 1,730,845 |
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.