Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7.410 | 7.520 | 7.390 | 7.440 | 7.440 | 3,021,700 |
| 2023-10-30 | 7.380 | 7.450 | 7.320 | 7.440 | 7.440 | 3,854,510 |
| 2023-10-27 | 7.550 | 7.580 | 7.390 | 7.420 | 7.420 | 5,832,901 |
| 2023-10-26 | 7.570 | 7.710 | 7.440 | 7.560 | 7.560 | 7,713,000 |
| 2023-10-25 | 7.060 | 7.700 | 7.060 | 7.570 | 7.570 | 15,990,500 |
| 2023-10-24 | 6.810 | 7.020 | 6.800 | 7.020 | 7.020 | 3,557,400 |
| 2023-10-23 | 6.880 | 6.930 | 6.750 | 6.800 | 6.800 | 2,614,200 |
| 2023-10-20 | 6.950 | 7.020 | 6.890 | 6.900 | 6.900 | 2,315,401 |
| 2023-10-19 | 6.980 | 7.100 | 6.900 | 6.960 | 6.960 | 2,675,373 |
| 2023-10-18 | 7.110 | 7.110 | 6.960 | 6.960 | 6.960 | 3,739,094 |
| 2023-10-17 | 7.190 | 7.190 | 7.080 | 7.110 | 7.110 | 2,715,933 |
| 2023-10-16 | 7.120 | 7.280 | 7.080 | 7.150 | 7.150 | 4,088,000 |
| 2023-10-13 | 7.300 | 7.350 | 7.090 | 7.120 | 7.120 | 6,769,500 |
| 2023-10-12 | 7.420 | 7.450 | 7.260 | 7.360 | 7.360 | 4,368,600 |
| 2023-10-11 | 7.440 | 7.530 | 7.380 | 7.430 | 7.430 | 4,250,700 |
| 2023-10-10 | 7.390 | 7.490 | 7.380 | 7.430 | 7.430 | 3,173,495 |
| 2023-10-09 | 7.440 | 7.450 | 7.320 | 7.340 | 7.340 | 2,947,600 |
| 2023-09-28 | 7.310 | 7.460 | 7.300 | 7.450 | 7.450 | 3,657,000 |
| 2023-09-27 | 7.270 | 7.370 | 7.220 | 7.310 | 7.310 | 6,499,000 |
| 2023-09-26 | 7.410 | 7.450 | 7.280 | 7.300 | 7.300 | 2,797,200 |
| 2023-09-25 | 7.460 | 7.500 | 7.350 | 7.380 | 7.380 | 2,816,800 |
| 2023-09-22 | 7.340 | 7.490 | 7.330 | 7.480 | 7.480 | 2,519,918 |
| 2023-09-21 | 7.400 | 7.450 | 7.300 | 7.340 | 7.340 | 2,671,800 |
| 2023-09-20 | 7.500 | 7.540 | 7.390 | 7.390 | 7.390 | 2,079,400 |
| 2023-09-19 | 7.570 | 7.630 | 7.450 | 7.520 | 7.520 | 3,052,000 |
| 2023-09-18 | 7.450 | 7.620 | 7.360 | 7.600 | 7.600 | 4,732,700 |
| 2023-09-15 | 7.550 | 7.550 | 7.390 | 7.410 | 7.410 | 3,605,200 |
| 2023-09-14 | 7.650 | 7.650 | 7.410 | 7.500 | 7.500 | 5,282,300 |
| 2023-09-13 | 7.560 | 7.670 | 7.550 | 7.670 | 7.670 | 6,093,800 |
| 2023-09-12 | 7.670 | 7.710 | 7.560 | 7.570 | 7.570 | 5,314,300 |
| 2023-09-11 | 7.760 | 7.770 | 7.620 | 7.670 | 7.670 | 5,196,300 |
| 2023-09-08 | 7.680 | 7.740 | 7.630 | 7.740 | 7.740 | 5,602,682 |
| 2023-09-07 | 7.690 | 7.800 | 7.650 | 7.670 | 7.670 | 7,146,700 |
| 2023-09-06 | 7.770 | 7.770 | 7.590 | 7.670 | 7.670 | 7,302,700 |
| 2023-09-05 | 7.780 | 7.830 | 7.630 | 7.770 | 7.770 | 10,171,184 |
| 2023-09-04 | 7.820 | 7.880 | 7.760 | 7.830 | 7.830 | 8,830,800 |
| 2023-09-01 | 8.220 | 8.270 | 7.710 | 7.800 | 7.800 | 17,948,184 |
| 2023-08-31 | 8.400 | 8.450 | 8.100 | 8.180 | 8.180 | 16,048,384 |
| 2023-08-30 | 8.480 | 8.650 | 8.350 | 8.450 | 8.450 | 21,687,084 |
| 2023-08-29 | 8.880 | 8.890 | 8.490 | 8.680 | 8.680 | 32,199,084 |
| 2023-08-28 | 8.800 | 9.290 | 8.390 | 9.080 | 9.080 | 44,125,916 |
| 2023-08-25 | 8.380 | 9.710 | 8.320 | 8.720 | 8.720 | 49,379,146 |
| 2023-08-24 | 8.150 | 8.720 | 8.000 | 8.600 | 8.600 | 33,317,500 |
| 2023-08-23 | 7.910 | 8.590 | 7.800 | 8.360 | 8.360 | 31,367,000 |
| 2023-08-22 | 7.780 | 7.950 | 7.640 | 7.880 | 7.880 | 9,460,764 |
| 2023-08-21 | 7.630 | 7.830 | 7.580 | 7.780 | 7.780 | 5,517,908 |
| 2023-08-18 | 7.580 | 7.790 | 7.500 | 7.660 | 7.660 | 6,208,200 |
| 2023-08-17 | 7.450 | 7.550 | 7.270 | 7.550 | 7.550 | 4,498,000 |
| 2023-08-16 | 7.400 | 7.450 | 7.320 | 7.340 | 7.340 | 2,231,800 |
| 2023-08-15 | 7.510 | 7.530 | 7.330 | 7.410 | 7.410 | 2,826,900 |
| 2023-08-14 | 7.420 | 7.510 | 7.390 | 7.500 | 7.500 | 2,534,500 |
| 2023-08-11 | 7.630 | 7.650 | 7.430 | 7.460 | 7.460 | 3,429,100 |
| 2023-08-10 | 7.560 | 7.680 | 7.560 | 7.620 | 7.620 | 3,420,000 |
| 2023-08-09 | 7.990 | 7.990 | 7.560 | 7.570 | 7.570 | 7,906,100 |
| 2023-08-08 | 7.850 | 8.020 | 7.820 | 7.930 | 7.930 | 3,745,436 |
| 2023-08-07 | 7.920 | 7.970 | 7.800 | 7.820 | 7.820 | 3,155,200 |
| 2023-08-04 | 7.820 | 7.940 | 7.820 | 7.940 | 7.940 | 3,062,600 |
| 2023-08-03 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 3,346,300 |
| 2023-08-02 | 7.960 | 8.030 | 7.900 | 7.930 | 7.930 | 2,915,200 |
| 2023-08-01 | 8.110 | 8.110 | 7.930 | 7.960 | 7.960 | 3,906,564 |
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.