Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.870 | 8.220 | 7.800 | 7.960 | 7.960 | 7,029,500 |
| 2026-10-20 | 7.780 | 7.870 | 7.660 | 7.820 | 7.820 | 3,715,900 |
| 2026-10-19 | 7.850 | 8.000 | 7.480 | 7.730 | 7.730 | 6,698,400 |
| 2026-10-16 | 8.280 | 8.320 | 7.820 | 7.920 | 7.920 | 7,220,100 |
| 2026-10-15 | 7.930 | 8.360 | 7.900 | 8.120 | 8.120 | 6,552,800 |
| 2026-10-14 | 8.320 | 8.350 | 8.090 | 8.100 | 8.100 | 4,041,400 |
| 2026-10-13 | 7.900 | 8.330 | 7.730 | 8.290 | 8.290 | 7,767,600 |
| 2026-10-12 | 8.210 | 8.300 | 7.980 | 8.020 | 8.020 | 5,411,800 |
| 2026-10-09 | 8.370 | 8.380 | 7.860 | 8.220 | 8.220 | 8,531,500 |
| 2026-10-08 | 8.530 | 8.580 | 8.240 | 8.390 | 8.390 | 7,241,800 |
| 2026-09-30 | 8.640 | 8.730 | 8.500 | 8.530 | 8.530 | 6,532,600 |
| 2026-09-29 | 8.580 | 8.850 | 8.470 | 8.710 | 8.710 | 8,452,400 |
| 2026-09-28 | 8.640 | 8.820 | 8.380 | 8.480 | 8.480 | 6,903,300 |
| 2026-09-24 | 8.530 | 8.760 | 8.430 | 8.600 | 8.600 | 7,816,000 |
| 2026-09-23 | 8.480 | 8.750 | 8.430 | 8.530 | 8.530 | 7,112,500 |
| 2026-09-22 | 8.640 | 8.670 | 8.440 | 8.510 | 8.510 | 6,560,300 |
| 2026-09-21 | 8.700 | 8.750 | 8.580 | 8.640 | 8.640 | 5,528,500 |
| 2026-09-18 | 8.590 | 8.750 | 8.510 | 8.740 | 8.740 | 6,545,600 |
| 2026-09-17 | 8.500 | 8.690 | 8.380 | 8.600 | 8.600 | 8,846,900 |
| 2026-09-16 | 8.320 | 8.510 | 8.160 | 8.490 | 8.490 | 7,434,600 |
| 2026-09-15 | 8.490 | 8.490 | 8.160 | 8.200 | 8.200 | 7,296,100 |
| 2026-09-14 | 8.550 | 8.570 | 8.160 | 8.510 | 8.510 | 9,182,000 |
| 2026-09-11 | 8.330 | 8.420 | 8.080 | 8.390 | 8.390 | 8,471,100 |
| 2026-09-10 | 8.300 | 8.630 | 8.080 | 8.410 | 8.410 | 10,143,100 |
| 2026-09-09 | 8.490 | 8.580 | 8.320 | 8.360 | 8.360 | 8,357,900 |
| 2026-09-08 | 8.440 | 8.570 | 8.330 | 8.510 | 8.510 | 10,889,400 |
| 2026-09-07 | 8.320 | 8.520 | 8.110 | 8.520 | 8.520 | 14,853,900 |
| 2026-09-04 | 7.970 | 8.580 | 7.930 | 8.340 | 8.340 | 15,014,500 |
| 2026-09-03 | 8.040 | 8.130 | 7.870 | 7.880 | 7.880 | 7,422,400 |
| 2026-09-02 | 8.140 | 8.220 | 7.930 | 8.000 | 8.000 | 7,151,300 |
| 2026-09-01 | 8.180 | 8.310 | 8.060 | 8.190 | 8.190 | 8,582,600 |
| 2026-08-31 | 8.150 | 8.190 | 7.990 | 8.100 | 8.100 | 7,390,200 |
| 2026-08-28 | 8.090 | 8.220 | 7.960 | 8.150 | 8.150 | 7,735,900 |
| 2026-08-27 | 8.090 | 8.140 | 7.960 | 8.050 | 8.050 | 8,702,900 |
| 2026-08-26 | 8.460 | 8.540 | 8.050 | 8.050 | 8.050 | 10,203,400 |
| 2026-08-25 | 8.250 | 8.490 | 8.190 | 8.450 | 8.450 | 5,906,800 |
| 2026-08-24 | 8.500 | 8.510 | 8.150 | 8.290 | 8.290 | 5,107,900 |
| 2026-08-21 | 8.380 | 8.560 | 8.240 | 8.460 | 8.460 | 4,406,100 |
| 2026-08-20 | 8.340 | 8.590 | 8.300 | 8.420 | 8.420 | 5,348,400 |
| 2026-08-19 | 8.690 | 8.690 | 8.250 | 8.280 | 8.280 | 6,830,200 |
| 2026-08-18 | 8.750 | 8.780 | 8.580 | 8.780 | 8.780 | 5,542,200 |
| 2026-08-17 | 8.530 | 8.790 | 8.430 | 8.790 | 8.790 | 6,712,701 |
| 2026-08-14 | 8.530 | 8.610 | 8.400 | 8.530 | 8.530 | 5,194,100 |
| 2026-08-13 | 8.750 | 8.750 | 8.480 | 8.490 | 8.490 | 6,575,200 |
| 2026-08-12 | 8.530 | 8.680 | 8.510 | 8.660 | 8.660 | 5,521,700 |
| 2026-08-11 | 8.500 | 8.640 | 8.390 | 8.560 | 8.560 | 6,718,900 |
| 2026-08-10 | 8.490 | 8.660 | 8.300 | 8.650 | 8.650 | 7,436,904 |
| 2026-08-07 | 8.410 | 8.580 | 8.180 | 8.560 | 8.560 | 7,808,800 |
| 2026-08-06 | 8.200 | 8.410 | 8.160 | 8.400 | 8.400 | 7,876,000 |
| 2026-08-05 | 8.020 | 8.230 | 7.990 | 8.190 | 8.190 | 7,974,600 |
| 2026-08-04 | 7.910 | 8.090 | 7.850 | 8.020 | 8.020 | 9,559,200 |
| 2026-08-03 | 7.690 | 7.910 | 7.600 | 7.860 | 7.860 | 10,208,000 |
| 2026-07-31 | 7.580 | 7.770 | 7.420 | 7.560 | 7.560 | 8,970,200 |
| 2026-07-30 | 7.580 | 7.730 | 7.250 | 7.380 | 7.380 | 9,364,200 |
| 2026-07-29 | 7.560 | 7.700 | 7.430 | 7.640 | 7.640 | 11,352,300 |
| 2026-07-28 | 7.700 | 7.950 | 7.550 | 7.590 | 7.590 | 10,583,600 |
| 2026-07-27 | 7.370 | 7.670 | 7.260 | 7.660 | 7.660 | 9,695,500 |
| 2026-07-24 | 7.630 | 7.660 | 7.290 | 7.460 | 7.460 | 12,217,100 |
| 2026-07-23 | 7.230 | 7.950 | 7.140 | 7.620 | 7.620 | 22,672,000 |
| 2026-07-22 | 7.260 | 7.470 | 7.110 | 7.160 | 7.160 | 12,076,900 |
Page 1 of 3 · 121 trading daysOlder →
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.