Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.880 | 5.160 | 4.870 | 4.940 | 4.940 | 16,540,483 |
| 2024-07-24 | 4.970 | 5.430 | 4.840 | 5.060 | 5.060 | 29,652,024 |
| 2024-07-23 | 4.580 | 5.350 | 4.520 | 5.320 | 5.320 | 19,548,084 |
| 2024-07-22 | 4.380 | 4.470 | 4.350 | 4.460 | 4.460 | 2,346,700 |
| 2024-07-19 | 4.350 | 4.410 | 4.270 | 4.380 | 4.380 | 2,534,100 |
| 2024-07-18 | 4.390 | 4.390 | 4.210 | 4.350 | 4.350 | 2,566,600 |
| 2024-07-17 | 4.410 | 4.420 | 4.330 | 4.360 | 4.360 | 2,000,200 |
| 2024-07-16 | 4.440 | 4.490 | 4.320 | 4.410 | 4.410 | 2,875,700 |
| 2024-07-15 | 4.510 | 4.570 | 4.400 | 4.440 | 4.440 | 3,183,300 |
| 2024-07-12 | 4.580 | 4.680 | 4.510 | 4.550 | 4.550 | 3,865,900 |
| 2024-07-11 | 4.390 | 4.650 | 4.390 | 4.580 | 4.580 | 4,230,000 |
| 2024-07-10 | 4.470 | 4.470 | 4.310 | 4.330 | 4.330 | 3,586,700 |
| 2024-07-09 | 4.470 | 4.530 | 4.280 | 4.470 | 4.470 | 4,514,206 |
| 2024-07-08 | 4.620 | 4.670 | 4.450 | 4.470 | 4.470 | 2,445,200 |
| 2024-07-05 | 4.620 | 4.650 | 4.460 | 4.620 | 4.620 | 3,210,500 |
| 2024-07-04 | 4.780 | 4.860 | 4.530 | 4.570 | 4.570 | 4,410,100 |
| 2024-07-03 | 4.810 | 4.900 | 4.770 | 4.820 | 4.820 | 3,346,900 |
| 2024-07-02 | 4.810 | 4.850 | 4.710 | 4.810 | 4.810 | 3,692,200 |
| 2024-07-01 | 4.680 | 4.760 | 4.600 | 4.740 | 4.740 | 2,880,300 |
| 2024-06-28 | 4.630 | 4.780 | 4.610 | 4.680 | 4.680 | 2,649,700 |
| 2024-06-27 | 4.700 | 4.820 | 4.640 | 4.660 | 4.660 | 2,904,800 |
| 2024-06-26 | 4.490 | 4.730 | 4.420 | 4.710 | 4.710 | 3,751,303 |
| 2024-06-25 | 4.390 | 4.570 | 4.390 | 4.510 | 4.510 | 2,770,300 |
| 2024-06-24 | 4.620 | 4.630 | 4.370 | 4.430 | 4.430 | 3,563,500 |
| 2024-06-21 | 4.620 | 4.730 | 4.500 | 4.670 | 4.670 | 2,510,100 |
| 2024-06-20 | 4.780 | 4.790 | 4.600 | 4.640 | 4.640 | 2,775,200 |
| 2024-06-19 | 4.750 | 4.800 | 4.660 | 4.740 | 4.740 | 2,732,480 |
| 2024-06-18 | 4.650 | 4.730 | 4.540 | 4.720 | 4.720 | 3,362,400 |
| 2024-06-17 | 4.650 | 4.740 | 4.540 | 4.570 | 4.570 | 2,349,800 |
| 2024-06-14 | 4.700 | 4.720 | 4.560 | 4.680 | 4.680 | 2,415,200 |
| 2024-06-13 | 4.790 | 4.850 | 4.660 | 4.700 | 4.700 | 2,985,400 |
| 2024-06-12 | 4.760 | 4.780 | 4.610 | 4.770 | 4.770 | 3,740,870 |
| 2024-06-11 | 4.600 | 4.700 | 4.470 | 4.690 | 4.690 | 4,238,470 |
| 2024-06-07 | 4.350 | 4.630 | 4.340 | 4.620 | 4.620 | 6,480,670 |
| 2024-06-06 | 4.660 | 4.750 | 4.230 | 4.350 | 4.350 | 7,702,789 |
| 2024-06-05 | 4.880 | 4.880 | 4.620 | 4.710 | 4.710 | 3,445,500 |
| 2024-06-04 | 5.040 | 5.100 | 4.760 | 4.830 | 4.830 | 6,133,900 |
| 2024-06-03 | 5.310 | 5.330 | 4.990 | 5.060 | 5.060 | 4,062,800 |
| 2024-05-31 | 5.350 | 5.350 | 5.260 | 5.310 | 5.310 | 2,445,900 |
| 2024-05-30 | 5.370 | 5.450 | 5.260 | 5.300 | 5.300 | 2,410,300 |
| 2024-05-29 | 5.330 | 5.480 | 5.250 | 5.370 | 5.370 | 3,177,300 |
| 2024-05-28 | 5.400 | 5.580 | 5.310 | 5.320 | 5.320 | 3,497,302 |
| 2024-05-27 | 5.470 | 5.510 | 5.250 | 5.410 | 5.410 | 4,987,790 |
| 2024-05-24 | 5.570 | 5.630 | 5.480 | 5.530 | 5.530 | 2,311,300 |
| 2024-05-23 | 5.770 | 5.770 | 5.530 | 5.530 | 5.530 | 3,698,862 |
| 2024-05-22 | 5.720 | 5.820 | 5.720 | 5.730 | 5.730 | 1,956,000 |
| 2024-05-21 | 5.840 | 5.870 | 5.710 | 5.750 | 5.750 | 2,355,000 |
| 2024-05-20 | 5.870 | 5.950 | 5.800 | 5.850 | 5.850 | 3,673,800 |
| 2024-05-17 | 5.780 | 5.930 | 5.740 | 5.910 | 5.910 | 3,925,300 |
| 2024-05-16 | 5.730 | 5.920 | 5.730 | 5.780 | 5.780 | 3,640,620 |
| 2024-05-15 | 5.820 | 5.820 | 5.700 | 5.710 | 5.710 | 2,577,500 |
| 2024-05-14 | 5.650 | 5.870 | 5.640 | 5.830 | 5.830 | 3,982,000 |
| 2024-05-13 | 5.800 | 5.850 | 5.570 | 5.650 | 5.650 | 4,847,500 |
| 2024-05-10 | 5.940 | 5.980 | 5.770 | 5.820 | 5.820 | 3,921,700 |
| 2024-05-09 | 5.850 | 6.010 | 5.800 | 5.930 | 5.930 | 5,622,225 |
| 2024-05-08 | 5.720 | 5.910 | 5.680 | 5.750 | 5.750 | 4,656,625 |
| 2024-05-07 | 5.740 | 5.770 | 5.610 | 5.730 | 5.730 | 3,697,803 |
| 2024-05-06 | 5.640 | 5.750 | 5.600 | 5.710 | 5.710 | 4,002,404 |
| 2024-04-30 | 5.720 | 5.800 | 5.450 | 5.590 | 5.590 | 5,895,400 |
| 2024-04-29 | 5.340 | 5.570 | 5.340 | 5.550 | 5.550 | 5,443,282 |
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.