Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.600 | 6.820 | 6.500 | 6.810 | 6.810 | 4,569,510 |
| 2024-01-23 | 6.650 | 6.690 | 6.410 | 6.570 | 6.570 | 3,851,300 |
| 2024-01-22 | 7.080 | 7.090 | 6.560 | 6.640 | 6.640 | 4,314,910 |
| 2024-01-19 | 7.230 | 7.260 | 7.050 | 7.070 | 7.070 | 2,935,900 |
| 2024-01-18 | 7.360 | 7.360 | 7.000 | 7.220 | 7.220 | 4,234,000 |
| 2024-01-17 | 7.590 | 7.610 | 7.330 | 7.340 | 7.340 | 3,449,600 |
| 2024-01-16 | 7.700 | 7.740 | 7.450 | 7.590 | 7.590 | 3,763,700 |
| 2024-01-15 | 7.780 | 7.890 | 7.660 | 7.700 | 7.700 | 4,120,200 |
| 2024-01-12 | 7.950 | 8.100 | 7.860 | 7.860 | 7.860 | 5,105,602 |
| 2024-01-11 | 7.730 | 7.910 | 7.640 | 7.880 | 7.880 | 3,688,200 |
| 2024-01-10 | 7.800 | 7.830 | 7.600 | 7.670 | 7.670 | 3,423,200 |
| 2024-01-09 | 7.870 | 7.910 | 7.740 | 7.800 | 7.800 | 2,696,800 |
| 2024-01-08 | 7.900 | 7.900 | 7.740 | 7.750 | 7.750 | 2,551,300 |
| 2024-01-05 | 8.060 | 8.080 | 7.810 | 7.860 | 7.860 | 3,604,500 |
| 2024-01-04 | 8.030 | 8.100 | 7.960 | 8.000 | 8.000 | 4,135,600 |
| 2024-01-03 | 7.950 | 8.060 | 7.860 | 8.020 | 8.020 | 5,156,500 |
| 2024-01-02 | 7.750 | 8.090 | 7.750 | 8.000 | 8.000 | 8,340,450 |
| 2023-12-29 | 7.660 | 7.770 | 7.640 | 7.740 | 7.740 | 2,235,900 |
| 2023-12-28 | 7.610 | 7.760 | 7.490 | 7.660 | 7.660 | 3,288,310 |
| 2023-12-27 | 7.600 | 7.680 | 7.440 | 7.610 | 7.610 | 3,068,200 |
| 2023-12-26 | 7.520 | 7.650 | 7.430 | 7.580 | 7.580 | 3,904,450 |
| 2023-12-25 | 7.720 | 7.740 | 7.480 | 7.530 | 7.530 | 3,812,350 |
| 2023-12-22 | 7.930 | 7.980 | 7.680 | 7.710 | 7.710 | 3,147,900 |
| 2023-12-21 | 7.790 | 7.940 | 7.630 | 7.920 | 7.920 | 3,780,650 |
| 2023-12-20 | 7.980 | 8.010 | 7.800 | 7.820 | 7.820 | 4,055,649 |
| 2023-12-19 | 7.840 | 7.860 | 7.660 | 7.800 | 7.800 | 4,019,500 |
| 2023-12-18 | 8.020 | 8.050 | 7.760 | 7.830 | 7.830 | 4,490,300 |
| 2023-12-15 | 7.930 | 8.070 | 7.910 | 8.020 | 8.020 | 4,003,400 |
| 2023-12-14 | 7.900 | 8.010 | 7.900 | 7.960 | 7.960 | 2,827,300 |
| 2023-12-13 | 7.840 | 8.020 | 7.810 | 7.900 | 7.900 | 3,534,700 |
| 2023-12-12 | 7.750 | 7.860 | 7.670 | 7.840 | 7.840 | 2,846,450 |
| 2023-12-11 | 7.610 | 7.760 | 7.580 | 7.730 | 7.730 | 3,781,700 |
| 2023-12-08 | 7.970 | 7.970 | 7.580 | 7.650 | 7.650 | 4,200,175 |
| 2023-12-07 | 7.970 | 7.990 | 7.800 | 7.900 | 7.900 | 3,613,400 |
| 2023-12-06 | 7.800 | 8.020 | 7.730 | 7.950 | 7.950 | 3,848,200 |
| 2023-12-05 | 7.960 | 8.030 | 7.770 | 7.790 | 7.790 | 2,634,900 |
| 2023-12-04 | 8.000 | 8.020 | 7.880 | 7.960 | 7.960 | 4,201,298 |
| 2023-12-01 | 7.780 | 7.860 | 7.740 | 7.830 | 7.830 | 2,169,033 |
| 2023-11-30 | 7.840 | 7.980 | 7.700 | 7.760 | 7.760 | 2,880,600 |
| 2023-11-29 | 7.890 | 8.000 | 7.850 | 7.850 | 7.850 | 3,217,600 |
| 2023-11-28 | 7.810 | 7.940 | 7.760 | 7.880 | 7.880 | 3,067,700 |
| 2023-11-27 | 7.850 | 7.850 | 7.730 | 7.800 | 7.800 | 3,341,600 |
| 2023-11-24 | 7.900 | 7.930 | 7.770 | 7.800 | 7.800 | 3,653,800 |
| 2023-11-23 | 7.970 | 8.030 | 7.850 | 7.930 | 7.930 | 3,721,000 |
| 2023-11-22 | 7.980 | 8.060 | 7.930 | 7.940 | 7.940 | 4,421,700 |
| 2023-11-21 | 7.880 | 8.140 | 7.800 | 8.010 | 8.010 | 9,170,449 |
| 2023-11-20 | 7.700 | 7.910 | 7.700 | 7.890 | 7.890 | 5,310,898 |
| 2023-11-17 | 7.730 | 7.780 | 7.650 | 7.680 | 7.680 | 4,268,400 |
| 2023-11-16 | 7.740 | 7.800 | 7.700 | 7.700 | 7.700 | 3,301,700 |
| 2023-11-15 | 7.740 | 7.790 | 7.670 | 7.740 | 7.740 | 4,574,500 |
| 2023-11-14 | 7.820 | 7.820 | 7.660 | 7.730 | 7.730 | 4,128,500 |
| 2023-11-13 | 7.720 | 7.820 | 7.640 | 7.810 | 7.810 | 4,511,700 |
| 2023-11-10 | 7.600 | 7.730 | 7.560 | 7.710 | 7.710 | 3,649,100 |
| 2023-11-09 | 7.800 | 7.830 | 7.620 | 7.630 | 7.630 | 4,698,555 |
| 2023-11-08 | 7.800 | 8.130 | 7.690 | 7.780 | 7.780 | 8,511,600 |
| 2023-11-07 | 7.670 | 7.770 | 7.570 | 7.720 | 7.720 | 5,058,300 |
| 2023-11-06 | 7.630 | 7.650 | 7.510 | 7.600 | 7.600 | 3,464,210 |
| 2023-11-03 | 7.450 | 7.570 | 7.430 | 7.530 | 7.530 | 3,515,010 |
| 2023-11-02 | 7.480 | 7.510 | 7.390 | 7.450 | 7.450 | 2,383,210 |
| 2023-11-01 | 7.450 | 7.530 | 7.400 | 7.470 | 7.470 | 3,136,095 |
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.