Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.340 | 5.570 | 5.340 | 5.550 | 5.550 | 5,443,282 |
| 2024-04-26 | 5.190 | 5.310 | 5.080 | 5.270 | 5.270 | 4,398,427 |
| 2024-04-25 | 5.200 | 5.260 | 5.120 | 5.160 | 5.160 | 3,572,900 |
| 2024-04-24 | 5.080 | 5.230 | 5.080 | 5.210 | 5.210 | 4,778,800 |
| 2024-04-23 | 4.880 | 5.080 | 4.860 | 5.040 | 5.040 | 5,549,900 |
| 2024-04-22 | 5.100 | 5.130 | 4.810 | 4.860 | 4.860 | 5,515,400 |
| 2024-04-19 | 5.050 | 5.370 | 4.940 | 5.100 | 5.100 | 6,389,600 |
| 2024-04-18 | 5.260 | 5.260 | 5.010 | 5.080 | 5.080 | 5,915,100 |
| 2024-04-17 | 4.850 | 5.300 | 4.850 | 5.230 | 5.230 | 7,961,833 |
| 2024-04-16 | 5.300 | 5.390 | 4.700 | 4.700 | 4.700 | 10,283,200 |
| 2024-04-15 | 5.790 | 5.850 | 5.000 | 5.290 | 5.290 | 12,334,210 |
| 2024-04-12 | 6.170 | 6.250 | 5.820 | 5.840 | 5.840 | 9,633,500 |
| 2024-04-11 | 6.070 | 6.490 | 5.830 | 6.160 | 6.160 | 12,336,657 |
| 2024-04-10 | 6.460 | 6.640 | 6.130 | 6.230 | 6.230 | 15,742,157 |
| 2024-04-09 | 6.050 | 6.190 | 5.960 | 6.110 | 6.110 | 8,085,663 |
| 2024-04-08 | 6.440 | 6.460 | 6.090 | 6.120 | 6.120 | 15,010,706 |
| 2024-04-03 | 6.240 | 6.980 | 6.230 | 6.620 | 6.620 | 20,402,282 |
| 2024-04-02 | 6.220 | 7.110 | 6.090 | 6.420 | 6.420 | 18,184,243 |
| 2024-04-01 | 5.980 | 6.210 | 5.980 | 6.190 | 6.190 | 7,649,800 |
| 2024-03-29 | 5.730 | 6.040 | 5.730 | 5.990 | 5.990 | 4,701,600 |
| 2024-03-28 | 5.560 | 5.790 | 5.560 | 5.740 | 5.740 | 4,636,200 |
| 2024-03-27 | 5.820 | 5.840 | 5.550 | 5.560 | 5.560 | 4,793,200 |
| 2024-03-26 | 5.660 | 5.850 | 5.630 | 5.800 | 5.800 | 4,810,400 |
| 2024-03-25 | 5.940 | 5.960 | 5.700 | 5.700 | 5.700 | 5,240,600 |
| 2024-03-22 | 6.110 | 6.170 | 5.900 | 5.940 | 5.940 | 4,935,100 |
| 2024-03-21 | 6.100 | 6.160 | 5.970 | 6.110 | 6.110 | 5,413,500 |
| 2024-03-20 | 6.030 | 6.090 | 5.970 | 6.070 | 6.070 | 4,555,588 |
| 2024-03-19 | 5.990 | 6.080 | 5.950 | 5.970 | 5.970 | 4,697,900 |
| 2024-03-18 | 5.900 | 6.000 | 5.850 | 5.990 | 5.990 | 5,168,570 |
| 2024-03-15 | 5.720 | 5.870 | 5.630 | 5.860 | 5.860 | 6,190,350 |
| 2024-03-14 | 5.700 | 5.850 | 5.590 | 5.720 | 5.720 | 4,966,000 |
| 2024-03-13 | 5.700 | 5.780 | 5.600 | 5.720 | 5.720 | 5,231,800 |
| 2024-03-12 | 5.630 | 5.720 | 5.550 | 5.700 | 5.700 | 4,887,600 |
| 2024-03-11 | 5.530 | 5.610 | 5.470 | 5.610 | 5.610 | 4,276,199 |
| 2024-03-08 | 5.480 | 5.550 | 5.370 | 5.480 | 5.480 | 3,666,604 |
| 2024-03-07 | 5.470 | 5.580 | 5.360 | 5.420 | 5.420 | 4,422,400 |
| 2024-03-06 | 5.300 | 5.490 | 5.260 | 5.430 | 5.430 | 4,468,100 |
| 2024-03-05 | 5.540 | 5.570 | 5.310 | 5.330 | 5.330 | 5,428,434 |
| 2024-03-04 | 5.680 | 5.740 | 5.370 | 5.550 | 5.550 | 6,577,500 |
| 2024-03-01 | 5.470 | 5.680 | 5.470 | 5.680 | 5.680 | 6,258,300 |
| 2024-02-29 | 5.300 | 5.500 | 5.160 | 5.480 | 5.480 | 7,681,300 |
| 2024-02-28 | 6.130 | 6.260 | 5.200 | 5.250 | 5.250 | 13,938,684 |
| 2024-02-27 | 5.690 | 5.870 | 5.660 | 5.870 | 5.870 | 6,187,200 |
| 2024-02-26 | 5.510 | 5.860 | 5.490 | 5.660 | 5.660 | 8,639,030 |
| 2024-02-23 | 5.300 | 5.490 | 5.270 | 5.490 | 5.490 | 6,364,300 |
| 2024-02-22 | 5.080 | 5.300 | 5.040 | 5.300 | 5.300 | 7,367,815 |
| 2024-02-21 | 4.890 | 5.250 | 4.800 | 5.030 | 5.030 | 9,007,509 |
| 2024-02-20 | 4.830 | 5.000 | 4.730 | 4.960 | 4.960 | 8,662,935 |
| 2024-02-19 | 4.770 | 4.800 | 4.640 | 4.700 | 4.700 | 7,672,874 |
| 2024-02-08 | 4.200 | 4.530 | 3.910 | 4.520 | 4.520 | 12,147,875 |
| 2024-02-07 | 4.610 | 4.610 | 3.910 | 4.140 | 4.140 | 13,080,117 |
| 2024-02-06 | 4.660 | 4.850 | 4.200 | 4.610 | 4.610 | 11,675,800 |
| 2024-02-05 | 5.550 | 5.550 | 4.650 | 4.750 | 4.750 | 11,660,668 |
| 2024-02-02 | 6.100 | 6.260 | 5.430 | 5.640 | 5.640 | 8,307,698 |
| 2024-02-01 | 6.360 | 6.370 | 5.980 | 6.110 | 6.110 | 5,306,725 |
| 2024-01-31 | 6.750 | 6.790 | 6.360 | 6.360 | 6.360 | 4,720,600 |
| 2024-01-30 | 7.000 | 7.000 | 6.700 | 6.740 | 6.740 | 2,449,600 |
| 2024-01-29 | 7.310 | 7.310 | 6.910 | 6.910 | 6.910 | 4,036,800 |
| 2024-01-26 | 7.170 | 7.560 | 7.160 | 7.290 | 7.290 | 5,711,500 |
| 2024-01-25 | 6.810 | 7.180 | 6.740 | 7.150 | 7.150 | 3,988,502 |
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.