Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.310 | 7.440 | 6.500 | 7.320 | 7.320 | 23,629,500 |
| 2026-07-20 | 7.990 | 8.140 | 7.120 | 7.250 | 7.250 | 21,800,207 |
| 2026-07-17 | 9.020 | 9.090 | 7.860 | 7.920 | 7.920 | 24,972,764 |
| 2026-07-16 | 8.630 | 9.220 | 8.630 | 8.920 | 8.920 | 20,464,100 |
| 2026-07-15 | 8.950 | 9.040 | 8.670 | 8.710 | 8.710 | 9,792,640 |
| 2026-07-14 | 8.840 | 8.950 | 8.510 | 8.930 | 8.930 | 12,345,719 |
| 2026-07-13 | 9.060 | 9.360 | 8.730 | 8.920 | 8.920 | 14,635,300 |
| 2026-07-10 | 9.140 | 9.680 | 9.060 | 9.230 | 9.230 | 13,590,000 |
| 2026-07-09 | 9.100 | 9.220 | 8.760 | 9.150 | 9.150 | 10,957,601 |
| 2026-07-08 | 9.280 | 9.330 | 8.980 | 9.150 | 9.150 | 10,275,302 |
| 2026-07-07 | 9.540 | 9.770 | 9.230 | 9.300 | 9.300 | 16,196,843 |
| 2026-07-06 | 10.370 | 10.470 | 9.580 | 9.620 | 9.620 | 19,720,100 |
| 2026-07-03 | 10.250 | 10.850 | 10.170 | 10.300 | 10.300 | 19,009,801 |
| 2026-07-02 | 10.100 | 10.980 | 9.990 | 10.280 | 10.280 | 20,329,199 |
| 2026-07-01 | 10.370 | 10.420 | 10.070 | 10.200 | 10.200 | 13,288,000 |
| 2026-06-30 | 10.140 | 10.450 | 9.880 | 10.420 | 10.420 | 13,655,500 |
| 2026-06-29 | 10.550 | 10.650 | 9.970 | 10.140 | 10.140 | 18,450,600 |
| 2026-06-26 | 10.890 | 10.940 | 10.350 | 10.550 | 10.550 | 21,293,400 |
| 2026-06-25 | 11.330 | 11.470 | 10.920 | 11.030 | 11.030 | 24,553,102 |
| 2026-06-24 | 12.120 | 12.150 | 11.240 | 11.540 | 11.540 | 37,526,625 |
| 2026-06-23 | 12.350 | 13.400 | 11.850 | 12.000 | 12.000 | 40,256,902 |
| 2026-06-22 | 12.000 | 13.150 | 11.960 | 12.580 | 12.580 | 39,648,199 |
| 2026-06-18 | 12.010 | 12.650 | 11.880 | 12.130 | 12.130 | 28,948,150 |
| 2026-06-17 | 11.620 | 12.410 | 11.460 | 12.260 | 12.260 | 38,939,434 |
| 2026-06-16 | 11.580 | 12.820 | 11.300 | 12.000 | 12.000 | 52,791,000 |
| 2026-06-15 | 13.150 | 14.120 | 11.120 | 11.930 | 11.930 | 71,548,406 |
| 2026-06-12 | 12.830 | 13.490 | 12.400 | 13.410 | 13.410 | 54,205,527 |
| 2026-06-11 | 11.670 | 13.000 | 11.670 | 12.860 | 12.860 | 51,867,520 |
| 2026-06-10 | 10.270 | 11.860 | 10.110 | 11.380 | 11.380 | 48,187,539 |
| 2026-06-09 | 9.890 | 10.470 | 9.780 | 10.350 | 10.350 | 43,911,332 |
| 2026-06-08 | 9.150 | 10.580 | 8.900 | 9.940 | 9.940 | 67,660,812 |
| 2026-06-05 | 7.490 | 9.010 | 7.490 | 9.010 | 9.010 | 35,062,262 |
| 2026-06-04 | 7.270 | 7.740 | 7.120 | 7.510 | 7.510 | 12,263,900 |
| 2026-06-03 | 7.350 | 7.410 | 7.160 | 7.270 | 7.270 | 6,148,900 |
| 2026-06-02 | 7.650 | 7.690 | 7.180 | 7.300 | 7.300 | 7,494,800 |
| 2026-06-01 | 7.340 | 7.730 | 7.270 | 7.620 | 7.620 | 7,132,600 |
| 2026-05-29 | 7.670 | 7.770 | 7.270 | 7.350 | 7.350 | 7,662,735 |
| 2026-05-28 | 7.710 | 7.770 | 7.380 | 7.650 | 7.650 | 6,807,300 |
| 2026-05-27 | 7.920 | 7.950 | 7.610 | 7.730 | 7.730 | 6,241,800 |
| 2026-05-26 | 8.140 | 8.140 | 7.850 | 7.920 | 7.920 | 6,083,200 |
| 2026-05-25 | 8.210 | 8.350 | 7.990 | 8.120 | 8.120 | 7,467,800 |
| 2026-05-22 | 7.970 | 8.250 | 7.860 | 8.170 | 8.170 | 5,757,800 |
| 2026-05-21 | 8.250 | 8.400 | 7.920 | 7.970 | 7.970 | 7,419,600 |
| 2026-05-20 | 8.340 | 8.340 | 8.170 | 8.230 | 8.230 | 6,781,500 |
| 2026-05-19 | 8.480 | 8.500 | 8.250 | 8.340 | 8.340 | 8,046,000 |
| 2026-05-18 | 8.510 | 8.550 | 8.330 | 8.460 | 8.460 | 7,332,900 |
| 2026-05-15 | 8.570 | 8.650 | 8.420 | 8.460 | 8.460 | 8,311,300 |
| 2026-05-14 | 8.690 | 8.760 | 8.540 | 8.620 | 8.620 | 9,202,135 |
| 2026-05-13 | 8.450 | 8.780 | 8.300 | 8.630 | 8.630 | 10,183,220 |
| 2026-05-12 | 8.500 | 8.620 | 8.310 | 8.410 | 8.410 | 8,131,399 |
| 2026-05-11 | 8.300 | 8.540 | 8.220 | 8.500 | 8.500 | 10,284,390 |
| 2026-05-08 | 8.280 | 8.340 | 8.170 | 8.300 | 8.300 | 7,754,321 |
| 2026-05-07 | 8.120 | 8.300 | 8.060 | 8.200 | 8.200 | 9,859,400 |
| 2026-05-06 | 8.150 | 8.220 | 8.030 | 8.140 | 8.140 | 10,330,200 |
| 2026-04-30 | 7.980 | 8.270 | 7.980 | 8.080 | 8.080 | 9,571,000 |
| 2026-04-29 | 7.840 | 8.060 | 7.740 | 7.960 | 7.960 | 9,222,500 |
| 2026-04-28 | 7.800 | 7.870 | 7.700 | 7.800 | 7.800 | 10,897,200 |
| 2026-04-27 | 7.520 | 7.880 | 7.260 | 7.860 | 7.860 | 17,047,900 |
| 2026-04-24 | 7.170 | 7.580 | 7.170 | 7.510 | 7.510 | 12,581,490 |
| 2026-04-23 | 7.270 | 7.290 | 7.100 | 7.130 | 7.130 | 5,418,996 |
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.