Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.310 | 7.490 | 7.250 | 7.490 | 7.490 | 7,118,957 |
| 2026-01-16 | 7.320 | 7.360 | 7.220 | 7.280 | 7.280 | 5,321,156 |
| 2026-01-15 | 7.250 | 7.350 | 7.230 | 7.330 | 7.330 | 5,546,257 |
| 2026-01-14 | 7.370 | 7.420 | 7.170 | 7.320 | 7.320 | 9,464,800 |
| 2026-01-13 | 7.310 | 7.450 | 7.230 | 7.350 | 7.350 | 7,927,600 |
| 2026-01-12 | 7.240 | 7.330 | 7.130 | 7.310 | 7.310 | 7,776,400 |
| 2026-01-09 | 7.160 | 7.230 | 7.090 | 7.190 | 7.190 | 6,382,300 |
| 2026-01-08 | 7.020 | 7.180 | 6.960 | 7.130 | 7.130 | 7,542,900 |
| 2026-01-07 | 7.070 | 7.130 | 6.990 | 7.010 | 7.010 | 6,997,600 |
| 2026-01-06 | 7.050 | 7.170 | 7.030 | 7.070 | 7.070 | 6,637,200 |
| 2026-01-05 | 6.970 | 7.190 | 6.970 | 7.060 | 7.060 | 7,070,400 |
| 2025-12-31 | 6.950 | 6.990 | 6.810 | 6.960 | 6.960 | 5,289,625 |
| 2025-12-30 | 6.980 | 7.030 | 6.860 | 6.910 | 6.910 | 5,426,825 |
| 2025-12-29 | 7.040 | 7.070 | 6.880 | 6.990 | 6.990 | 7,953,000 |
| 2025-12-26 | 7.140 | 7.150 | 7.020 | 7.050 | 7.050 | 5,532,200 |
| 2025-12-25 | 7.070 | 7.140 | 7.020 | 7.140 | 7.140 | 4,981,100 |
| 2025-12-24 | 7.050 | 7.150 | 7.000 | 7.060 | 7.060 | 5,422,300 |
| 2025-12-23 | 7.010 | 7.080 | 6.960 | 7.040 | 7.040 | 5,779,600 |
| 2025-12-22 | 7.140 | 7.180 | 7.030 | 7.050 | 7.050 | 7,007,225 |
| 2025-12-19 | 6.910 | 7.150 | 6.870 | 7.110 | 7.110 | 7,035,725 |
| 2025-12-18 | 6.810 | 6.960 | 6.770 | 6.870 | 6.870 | 6,122,100 |
| 2025-12-17 | 6.870 | 6.890 | 6.670 | 6.810 | 6.810 | 8,531,400 |
| 2025-12-16 | 6.980 | 7.040 | 6.840 | 6.870 | 6.870 | 6,785,000 |
| 2025-12-15 | 6.910 | 7.040 | 6.820 | 6.980 | 6.980 | 6,648,800 |
| 2025-12-12 | 7.040 | 7.150 | 6.890 | 6.910 | 6.910 | 9,219,100 |
| 2025-12-11 | 7.310 | 7.320 | 7.020 | 7.040 | 7.040 | 9,392,700 |
| 2025-12-10 | 7.500 | 7.540 | 7.240 | 7.260 | 7.260 | 8,180,700 |
| 2025-12-09 | 7.660 | 7.680 | 7.430 | 7.510 | 7.510 | 6,634,600 |
| 2025-12-08 | 7.620 | 7.700 | 7.550 | 7.640 | 7.640 | 8,973,900 |
| 2025-12-05 | 7.690 | 7.720 | 7.490 | 7.580 | 7.580 | 10,022,600 |
| 2025-12-04 | 7.990 | 8.000 | 7.580 | 7.590 | 7.590 | 12,586,700 |
| 2025-12-03 | 8.250 | 8.290 | 7.940 | 7.990 | 7.990 | 14,943,000 |
| 2025-12-02 | 8.220 | 8.290 | 8.020 | 8.180 | 8.180 | 22,496,601 |
| 2025-12-01 | 8.070 | 8.840 | 7.940 | 8.320 | 8.320 | 34,145,051 |
| 2025-11-28 | 7.620 | 8.290 | 7.480 | 7.950 | 7.950 | 18,202,075 |
| 2025-11-27 | 7.500 | 7.690 | 7.440 | 7.590 | 7.590 | 6,009,600 |
| 2025-11-26 | 7.680 | 7.720 | 7.490 | 7.500 | 7.500 | 6,267,800 |
| 2025-11-25 | 7.580 | 7.740 | 7.510 | 7.680 | 7.680 | 7,239,400 |
| 2025-11-24 | 7.540 | 7.760 | 7.420 | 7.510 | 7.510 | 11,285,010 |
| 2025-11-21 | 7.600 | 7.900 | 7.370 | 7.420 | 7.420 | 19,686,801 |
| 2025-11-20 | 7.710 | 8.280 | 7.680 | 7.800 | 7.800 | 18,751,615 |
| 2025-11-19 | 7.820 | 7.840 | 7.620 | 7.680 | 7.680 | 6,421,800 |
| 2025-11-18 | 7.910 | 7.910 | 7.710 | 7.800 | 7.800 | 7,080,325 |
| 2025-11-17 | 7.890 | 7.930 | 7.770 | 7.860 | 7.860 | 5,790,000 |
| 2025-11-14 | 7.720 | 7.870 | 7.720 | 7.800 | 7.800 | 6,026,000 |
| 2025-11-13 | 7.830 | 7.860 | 7.680 | 7.790 | 7.790 | 6,101,300 |
| 2025-11-12 | 7.710 | 7.890 | 7.700 | 7.830 | 7.830 | 9,703,300 |
| 2025-11-11 | 7.630 | 7.870 | 7.550 | 7.720 | 7.720 | 8,644,919 |
| 2025-11-10 | 7.660 | 7.700 | 7.540 | 7.610 | 7.610 | 4,910,019 |
| 2025-11-07 | 7.580 | 7.660 | 7.540 | 7.650 | 7.650 | 5,201,800 |
| 2025-11-06 | 7.600 | 7.630 | 7.480 | 7.590 | 7.590 | 5,223,400 |
| 2025-11-05 | 7.510 | 7.600 | 7.470 | 7.580 | 7.580 | 6,769,419 |
| 2025-11-04 | 7.540 | 7.620 | 7.490 | 7.540 | 7.540 | 8,062,600 |
| 2025-11-03 | 7.540 | 7.550 | 7.430 | 7.510 | 7.510 | 5,983,800 |
| 2025-10-31 | 7.330 | 7.530 | 7.330 | 7.500 | 7.500 | 5,774,000 |
| 2025-10-30 | 7.440 | 7.460 | 7.350 | 7.360 | 7.360 | 4,569,000 |
| 2025-10-29 | 7.550 | 7.550 | 7.350 | 7.440 | 7.440 | 5,145,415 |
| 2025-10-28 | 7.520 | 7.580 | 7.400 | 7.530 | 7.530 | 6,619,300 |
| 2025-10-27 | 7.660 | 7.690 | 7.390 | 7.490 | 7.490 | 9,659,600 |
| 2025-10-24 | 7.580 | 7.680 | 7.480 | 7.570 | 7.570 | 12,559,700 |
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.