Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.310 | 7.310 | 7.160 | 7.240 | 7.240 | 4,328,300 |
| 2026-04-21 | 7.280 | 7.320 | 7.210 | 7.280 | 7.280 | 4,802,700 |
| 2026-04-20 | 7.170 | 7.310 | 7.110 | 7.290 | 7.290 | 7,494,700 |
| 2026-04-17 | 7.330 | 7.350 | 7.130 | 7.170 | 7.170 | 6,158,200 |
| 2026-04-16 | 7.170 | 7.400 | 7.080 | 7.350 | 7.350 | 5,348,900 |
| 2026-04-15 | 7.320 | 7.380 | 7.140 | 7.170 | 7.170 | 5,673,402 |
| 2026-04-14 | 7.350 | 7.390 | 7.160 | 7.250 | 7.250 | 5,633,100 |
| 2026-04-13 | 7.340 | 7.380 | 7.150 | 7.280 | 7.280 | 5,195,400 |
| 2026-04-10 | 7.340 | 7.450 | 7.270 | 7.350 | 7.350 | 4,611,500 |
| 2026-04-09 | 7.500 | 7.550 | 7.270 | 7.310 | 7.310 | 5,495,000 |
| 2026-04-08 | 7.460 | 7.510 | 7.320 | 7.500 | 7.500 | 7,019,900 |
| 2026-04-07 | 6.840 | 7.250 | 6.710 | 7.240 | 7.240 | 8,944,700 |
| 2026-04-03 | 7.200 | 7.280 | 6.820 | 6.870 | 6.870 | 6,965,200 |
| 2026-04-02 | 7.440 | 7.540 | 7.120 | 7.210 | 7.210 | 6,488,000 |
| 2026-04-01 | 7.530 | 7.570 | 7.310 | 7.400 | 7.400 | 5,195,000 |
| 2026-03-31 | 7.620 | 7.720 | 7.390 | 7.390 | 7.390 | 5,820,500 |
| 2026-03-30 | 7.500 | 7.620 | 7.330 | 7.600 | 7.600 | 4,871,303 |
| 2026-03-27 | 7.300 | 7.540 | 7.280 | 7.530 | 7.530 | 6,571,100 |
| 2026-03-26 | 7.590 | 7.640 | 7.290 | 7.330 | 7.330 | 6,752,445 |
| 2026-03-25 | 7.440 | 7.650 | 7.400 | 7.590 | 7.590 | 9,051,900 |
| 2026-03-24 | 7.070 | 7.380 | 6.920 | 7.370 | 7.370 | 9,927,060 |
| 2026-03-23 | 7.340 | 7.340 | 6.840 | 6.920 | 6.920 | 12,786,710 |
| 2026-03-20 | 7.790 | 7.850 | 7.370 | 7.410 | 7.410 | 10,389,650 |
| 2026-03-19 | 7.960 | 8.000 | 7.730 | 7.780 | 7.780 | 5,494,800 |
| 2026-03-18 | 7.930 | 8.020 | 7.830 | 8.000 | 8.000 | 6,425,351 |
| 2026-03-17 | 8.160 | 8.190 | 7.870 | 7.910 | 7.910 | 5,541,000 |
| 2026-03-16 | 8.060 | 8.230 | 7.980 | 8.120 | 8.120 | 8,926,400 |
| 2026-03-13 | 8.080 | 8.330 | 8.030 | 8.170 | 8.170 | 10,285,400 |
| 2026-03-12 | 8.250 | 8.250 | 8.020 | 8.060 | 8.060 | 8,427,700 |
| 2026-03-11 | 8.250 | 8.300 | 8.080 | 8.220 | 8.220 | 9,351,900 |
| 2026-03-10 | 8.120 | 8.250 | 8.060 | 8.200 | 8.200 | 11,932,800 |
| 2026-03-09 | 8.040 | 8.360 | 7.960 | 8.220 | 8.220 | 19,462,051 |
| 2026-03-06 | 7.790 | 8.160 | 7.760 | 8.090 | 8.090 | 9,235,700 |
| 2026-03-05 | 7.750 | 7.890 | 7.710 | 7.790 | 7.790 | 6,631,996 |
| 2026-03-04 | 7.580 | 7.710 | 7.500 | 7.630 | 7.630 | 9,533,600 |
| 2026-03-03 | 8.010 | 8.020 | 7.650 | 7.700 | 7.700 | 9,175,500 |
| 2026-03-02 | 8.150 | 8.150 | 7.700 | 7.880 | 7.880 | 10,162,300 |
| 2026-02-27 | 8.040 | 8.110 | 7.830 | 8.090 | 8.090 | 11,247,850 |
| 2026-02-26 | 8.200 | 8.380 | 7.920 | 8.030 | 8.030 | 14,642,800 |
| 2026-02-25 | 8.010 | 8.050 | 7.900 | 7.950 | 7.950 | 7,130,850 |
| 2026-02-24 | 7.800 | 8.040 | 7.740 | 8.020 | 8.020 | 7,264,600 |
| 2026-02-13 | 7.740 | 7.830 | 7.700 | 7.750 | 7.750 | 3,989,600 |
| 2026-02-12 | 7.860 | 7.890 | 7.700 | 7.750 | 7.750 | 5,155,600 |
| 2026-02-11 | 7.810 | 7.960 | 7.770 | 7.870 | 7.870 | 6,245,000 |
| 2026-02-10 | 7.740 | 7.890 | 7.670 | 7.790 | 7.790 | 6,484,700 |
| 2026-02-09 | 7.750 | 7.780 | 7.660 | 7.720 | 7.720 | 4,700,402 |
| 2026-02-06 | 7.610 | 7.750 | 7.540 | 7.690 | 7.690 | 4,731,400 |
| 2026-02-05 | 7.760 | 7.770 | 7.600 | 7.650 | 7.650 | 4,614,702 |
| 2026-02-04 | 7.670 | 7.750 | 7.610 | 7.710 | 7.710 | 5,835,200 |
| 2026-02-03 | 7.730 | 7.750 | 7.550 | 7.640 | 7.640 | 6,650,644 |
| 2026-02-02 | 7.620 | 7.760 | 7.510 | 7.580 | 7.580 | 8,214,600 |
| 2026-01-30 | 7.520 | 7.700 | 7.470 | 7.680 | 7.680 | 6,800,600 |
| 2026-01-29 | 7.590 | 7.710 | 7.470 | 7.520 | 7.520 | 4,698,600 |
| 2026-01-28 | 7.650 | 7.670 | 7.510 | 7.610 | 7.610 | 5,306,200 |
| 2026-01-27 | 7.710 | 7.760 | 7.460 | 7.670 | 7.670 | 5,647,900 |
| 2026-01-26 | 7.820 | 7.840 | 7.620 | 7.720 | 7.720 | 8,114,700 |
| 2026-01-23 | 7.700 | 7.820 | 7.640 | 7.810 | 7.810 | 5,663,803 |
| 2026-01-22 | 7.570 | 7.680 | 7.530 | 7.680 | 7.680 | 5,258,103 |
| 2026-01-21 | 7.470 | 7.590 | 7.420 | 7.570 | 7.570 | 6,018,500 |
| 2026-01-20 | 7.490 | 7.540 | 7.420 | 7.530 | 7.530 | 6,681,700 |
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.