Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.440 | 7.450 | 7.220 | 7.220 | 7.220 | 6,068,500 |
| 2025-07-22 | 7.240 | 7.320 | 7.170 | 7.310 | 7.310 | 8,106,200 |
| 2025-07-21 | 7.130 | 7.320 | 7.120 | 7.260 | 7.260 | 7,775,700 |
| 2025-07-18 | 7.130 | 7.160 | 7.060 | 7.140 | 7.140 | 3,796,700 |
| 2025-07-17 | 7.110 | 7.130 | 7.050 | 7.090 | 7.090 | 3,190,200 |
| 2025-07-16 | 7.070 | 7.150 | 7.040 | 7.080 | 7.080 | 3,883,700 |
| 2025-07-15 | 7.160 | 7.240 | 6.980 | 7.070 | 7.070 | 7,646,625 |
| 2025-07-14 | 7.190 | 7.250 | 7.150 | 7.220 | 7.220 | 6,076,500 |
| 2025-07-11 | 7.280 | 7.290 | 7.110 | 7.210 | 7.210 | 6,570,000 |
| 2025-07-10 | 7.300 | 7.370 | 7.180 | 7.250 | 7.250 | 7,545,500 |
| 2025-07-09 | 7.450 | 7.520 | 7.280 | 7.310 | 7.310 | 11,544,307 |
| 2025-07-08 | 7.260 | 7.650 | 7.200 | 7.430 | 7.430 | 22,898,225 |
| 2025-07-07 | 6.940 | 7.190 | 6.940 | 7.180 | 7.180 | 7,139,400 |
| 2025-07-04 | 7.010 | 7.060 | 6.900 | 6.950 | 6.950 | 5,279,100 |
| 2025-07-03 | 7.070 | 7.090 | 6.920 | 7.020 | 7.020 | 7,242,300 |
| 2025-07-02 | 7.000 | 7.200 | 6.910 | 7.100 | 7.100 | 12,430,725 |
| 2025-07-01 | 6.910 | 7.020 | 6.860 | 6.990 | 6.990 | 6,902,102 |
| 2025-06-30 | 6.820 | 6.880 | 6.750 | 6.870 | 6.870 | 4,415,200 |
| 2025-06-27 | 6.800 | 6.880 | 6.710 | 6.790 | 6.790 | 4,133,700 |
| 2025-06-26 | 6.770 | 6.840 | 6.690 | 6.740 | 6.740 | 3,908,908 |
| 2025-06-25 | 6.730 | 6.780 | 6.650 | 6.760 | 6.760 | 5,696,903 |
| 2025-06-24 | 6.520 | 6.720 | 6.490 | 6.710 | 6.710 | 5,538,903 |
| 2025-06-23 | 6.350 | 6.550 | 6.310 | 6.520 | 6.520 | 4,831,300 |
| 2025-06-20 | 6.390 | 6.470 | 6.320 | 6.350 | 6.350 | 3,596,400 |
| 2025-06-19 | 6.480 | 6.560 | 6.330 | 6.380 | 6.380 | 5,833,800 |
| 2025-06-18 | 6.570 | 6.730 | 6.520 | 6.530 | 6.530 | 7,993,900 |
| 2025-06-17 | 6.590 | 6.620 | 6.510 | 6.580 | 6.580 | 3,607,700 |
| 2025-06-16 | 6.580 | 6.700 | 6.520 | 6.570 | 6.570 | 4,228,800 |
| 2025-06-13 | 6.680 | 6.710 | 6.590 | 6.620 | 6.620 | 5,620,200 |
| 2025-06-12 | 6.670 | 6.730 | 6.620 | 6.680 | 6.680 | 3,186,800 |
| 2025-06-11 | 6.700 | 6.750 | 6.660 | 6.670 | 6.670 | 3,862,000 |
| 2025-06-10 | 6.810 | 6.810 | 6.550 | 6.650 | 6.650 | 6,436,800 |
| 2025-06-09 | 6.670 | 6.760 | 6.640 | 6.750 | 6.750 | 4,803,300 |
| 2025-06-06 | 6.610 | 6.660 | 6.540 | 6.650 | 6.650 | 3,942,300 |
| 2025-06-05 | 6.610 | 6.630 | 6.500 | 6.570 | 6.570 | 3,339,200 |
| 2025-06-04 | 6.670 | 6.680 | 6.530 | 6.580 | 6.580 | 3,096,900 |
| 2025-06-03 | 6.490 | 6.620 | 6.450 | 6.600 | 6.600 | 5,049,200 |
| 2025-05-30 | 6.840 | 6.940 | 6.540 | 6.580 | 6.580 | 6,188,700 |
| 2025-05-29 | 6.620 | 6.730 | 6.580 | 6.670 | 6.670 | 5,260,400 |
| 2025-05-28 | 6.570 | 6.700 | 6.530 | 6.650 | 6.650 | 5,427,500 |
| 2025-05-27 | 6.480 | 6.580 | 6.440 | 6.550 | 6.550 | 4,196,200 |
| 2025-05-26 | 6.390 | 6.540 | 6.350 | 6.480 | 6.480 | 3,274,900 |
| 2025-05-23 | 6.460 | 6.490 | 6.340 | 6.380 | 6.380 | 4,672,200 |
| 2025-05-22 | 6.580 | 6.620 | 6.400 | 6.430 | 6.430 | 4,584,000 |
| 2025-05-21 | 6.650 | 6.650 | 6.540 | 6.590 | 6.590 | 4,803,201 |
| 2025-05-20 | 6.470 | 6.650 | 6.470 | 6.610 | 6.610 | 6,063,000 |
| 2025-05-19 | 6.400 | 6.540 | 6.320 | 6.490 | 6.490 | 5,942,506 |
| 2025-05-16 | 6.310 | 6.360 | 6.280 | 6.310 | 6.310 | 3,812,100 |
| 2025-05-15 | 6.290 | 6.370 | 6.250 | 6.290 | 6.290 | 3,565,800 |
| 2025-05-14 | 6.330 | 6.390 | 6.240 | 6.300 | 6.300 | 4,355,418 |
| 2025-05-13 | 6.450 | 6.490 | 6.310 | 6.330 | 6.330 | 4,648,718 |
| 2025-05-12 | 6.390 | 6.500 | 6.330 | 6.430 | 6.430 | 5,238,900 |
| 2025-05-09 | 6.440 | 6.550 | 6.360 | 6.390 | 6.390 | 5,862,800 |
| 2025-05-08 | 6.310 | 6.480 | 6.310 | 6.480 | 6.480 | 7,493,200 |
| 2025-05-07 | 6.280 | 6.530 | 6.200 | 6.360 | 6.360 | 9,134,700 |
| 2025-05-06 | 6.110 | 6.220 | 6.100 | 6.180 | 6.180 | 5,425,700 |
| 2025-04-30 | 6.070 | 6.160 | 6.060 | 6.060 | 6.060 | 2,977,793 |
| 2025-04-29 | 5.940 | 6.130 | 5.890 | 6.070 | 6.070 | 5,611,002 |
| 2025-04-28 | 6.090 | 6.090 | 5.850 | 5.900 | 5.900 | 4,208,700 |
| 2025-04-25 | 6.080 | 6.090 | 5.940 | 6.010 | 6.010 | 3,529,700 |
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.