Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.510 | 7.660 | 7.350 | 7.510 | 7.510 | 13,701,500 |
| 2025-10-22 | 7.280 | 7.300 | 7.160 | 7.280 | 7.280 | 4,347,500 |
| 2025-10-21 | 7.030 | 7.250 | 7.010 | 7.250 | 7.250 | 6,345,451 |
| 2025-10-20 | 6.910 | 7.040 | 6.800 | 7.040 | 7.040 | 5,536,400 |
| 2025-10-17 | 6.910 | 7.000 | 6.830 | 6.850 | 6.850 | 3,734,101 |
| 2025-10-16 | 7.030 | 7.030 | 6.880 | 6.910 | 6.910 | 3,785,800 |
| 2025-10-15 | 7.070 | 7.080 | 6.970 | 7.020 | 7.020 | 3,436,300 |
| 2025-10-14 | 7.080 | 7.140 | 6.980 | 7.040 | 7.040 | 3,875,100 |
| 2025-10-13 | 7.010 | 7.080 | 6.620 | 7.040 | 7.040 | 6,189,800 |
| 2025-10-10 | 6.940 | 7.120 | 6.900 | 7.030 | 7.030 | 5,407,928 |
| 2025-10-09 | 7.020 | 7.090 | 6.910 | 6.940 | 6.940 | 4,893,700 |
| 2025-09-30 | 7.090 | 7.130 | 7.000 | 7.030 | 7.030 | 4,306,000 |
| 2025-09-29 | 7.000 | 7.110 | 6.820 | 7.090 | 7.090 | 5,008,401 |
| 2025-09-26 | 6.910 | 7.110 | 6.860 | 7.000 | 7.000 | 4,049,400 |
| 2025-09-25 | 7.020 | 7.080 | 6.900 | 6.950 | 6.950 | 3,884,700 |
| 2025-09-24 | 6.780 | 7.050 | 6.740 | 7.020 | 7.020 | 6,921,900 |
| 2025-09-23 | 6.790 | 6.800 | 6.510 | 6.760 | 6.760 | 5,934,034 |
| 2025-09-22 | 6.900 | 6.910 | 6.760 | 6.800 | 6.800 | 3,412,900 |
| 2025-09-19 | 6.960 | 6.980 | 6.790 | 6.880 | 6.880 | 5,794,500 |
| 2025-09-18 | 7.350 | 7.390 | 6.880 | 6.940 | 6.940 | 7,760,000 |
| 2025-09-17 | 7.220 | 7.280 | 7.120 | 7.230 | 7.230 | 3,820,700 |
| 2025-09-16 | 7.160 | 7.220 | 7.100 | 7.220 | 7.220 | 3,757,102 |
| 2025-09-15 | 7.150 | 7.210 | 7.100 | 7.140 | 7.140 | 3,108,100 |
| 2025-09-12 | 7.180 | 7.230 | 7.160 | 7.190 | 7.190 | 3,737,800 |
| 2025-09-11 | 7.250 | 7.250 | 7.090 | 7.210 | 7.210 | 3,785,200 |
| 2025-09-10 | 7.170 | 7.250 | 7.120 | 7.190 | 7.190 | 3,511,905 |
| 2025-09-09 | 7.230 | 7.270 | 7.110 | 7.170 | 7.170 | 4,709,400 |
| 2025-09-08 | 7.120 | 7.250 | 7.110 | 7.250 | 7.250 | 5,300,700 |
| 2025-09-05 | 7.090 | 7.180 | 6.980 | 7.100 | 7.100 | 4,751,300 |
| 2025-09-04 | 6.990 | 7.210 | 6.920 | 7.080 | 7.080 | 5,903,200 |
| 2025-09-03 | 7.250 | 7.270 | 6.930 | 6.950 | 6.950 | 4,979,900 |
| 2025-09-02 | 7.290 | 7.320 | 7.050 | 7.200 | 7.200 | 6,478,394 |
| 2025-09-01 | 7.140 | 7.370 | 7.080 | 7.270 | 7.270 | 7,441,763 |
| 2025-08-29 | 7.280 | 7.320 | 7.090 | 7.110 | 7.110 | 5,767,900 |
| 2025-08-28 | 7.300 | 7.500 | 6.960 | 7.220 | 7.220 | 10,435,601 |
| 2025-08-27 | 7.750 | 7.780 | 7.310 | 7.320 | 7.320 | 9,011,800 |
| 2025-08-26 | 7.610 | 7.810 | 7.500 | 7.700 | 7.700 | 6,537,301 |
| 2025-08-25 | 7.650 | 7.700 | 7.560 | 7.620 | 7.620 | 6,554,063 |
| 2025-08-22 | 7.750 | 7.790 | 7.560 | 7.650 | 7.650 | 7,832,063 |
| 2025-08-21 | 7.610 | 7.840 | 7.600 | 7.770 | 7.770 | 8,518,350 |
| 2025-08-20 | 7.590 | 7.610 | 7.470 | 7.590 | 7.590 | 4,622,300 |
| 2025-08-19 | 7.370 | 7.610 | 7.280 | 7.570 | 7.570 | 7,832,645 |
| 2025-08-18 | 7.340 | 7.460 | 7.300 | 7.350 | 7.350 | 7,288,202 |
| 2025-08-15 | 7.290 | 7.440 | 7.250 | 7.300 | 7.300 | 7,906,002 |
| 2025-08-14 | 7.640 | 7.690 | 7.250 | 7.250 | 7.250 | 13,861,099 |
| 2025-08-13 | 7.530 | 7.590 | 7.380 | 7.580 | 7.580 | 8,909,500 |
| 2025-08-12 | 7.600 | 7.640 | 7.450 | 7.500 | 7.500 | 5,184,100 |
| 2025-08-11 | 7.630 | 7.630 | 7.450 | 7.570 | 7.570 | 6,697,899 |
| 2025-08-08 | 7.450 | 7.510 | 7.350 | 7.480 | 7.480 | 5,152,600 |
| 2025-08-07 | 7.500 | 7.510 | 7.410 | 7.450 | 7.450 | 4,852,600 |
| 2025-08-06 | 7.560 | 7.580 | 7.430 | 7.490 | 7.490 | 4,928,800 |
| 2025-08-05 | 7.420 | 7.520 | 7.410 | 7.490 | 7.490 | 6,875,425 |
| 2025-08-04 | 7.330 | 7.440 | 7.280 | 7.400 | 7.400 | 7,489,825 |
| 2025-08-01 | 7.170 | 7.400 | 7.120 | 7.330 | 7.330 | 7,741,402 |
| 2025-07-31 | 7.280 | 7.330 | 7.100 | 7.130 | 7.130 | 4,660,300 |
| 2025-07-30 | 7.260 | 7.320 | 7.100 | 7.230 | 7.230 | 5,274,900 |
| 2025-07-29 | 7.340 | 7.370 | 7.160 | 7.290 | 7.290 | 4,856,200 |
| 2025-07-28 | 7.300 | 7.350 | 7.260 | 7.300 | 7.300 | 5,361,963 |
| 2025-07-25 | 7.270 | 7.320 | 7.210 | 7.300 | 7.300 | 4,671,420 |
| 2025-07-24 | 7.240 | 7.420 | 7.240 | 7.290 | 7.290 | 6,471,443 |
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.