Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.110 | 6.140 | 5.970 | 6.020 | 6.020 | 4,043,475 |
| 2025-04-23 | 6.040 | 6.080 | 6.000 | 6.050 | 6.050 | 4,273,825 |
| 2025-04-22 | 5.960 | 6.060 | 5.900 | 5.980 | 5.980 | 4,007,400 |
| 2025-04-21 | 5.920 | 6.000 | 5.810 | 5.960 | 5.960 | 5,711,900 |
| 2025-04-18 | 5.890 | 5.970 | 5.830 | 5.940 | 5.940 | 3,952,400 |
| 2025-04-17 | 5.850 | 6.010 | 5.780 | 5.910 | 5.910 | 4,153,000 |
| 2025-04-16 | 6.020 | 6.020 | 5.710 | 5.850 | 5.850 | 5,528,000 |
| 2025-04-15 | 5.940 | 6.000 | 5.890 | 5.980 | 5.980 | 3,760,100 |
| 2025-04-14 | 5.890 | 6.020 | 5.870 | 5.930 | 5.930 | 4,112,290 |
| 2025-04-11 | 5.850 | 5.960 | 5.790 | 5.810 | 5.810 | 4,424,300 |
| 2025-04-10 | 5.760 | 5.970 | 5.760 | 5.850 | 5.850 | 6,486,702 |
| 2025-04-09 | 5.310 | 5.750 | 5.010 | 5.680 | 5.680 | 8,736,300 |
| 2025-04-08 | 5.190 | 5.600 | 5.180 | 5.400 | 5.400 | 7,269,400 |
| 2025-04-07 | 6.020 | 6.080 | 5.140 | 5.260 | 5.260 | 9,198,900 |
| 2025-04-03 | 6.060 | 6.230 | 6.060 | 6.210 | 6.210 | 4,079,000 |
| 2025-04-02 | 6.130 | 6.260 | 6.090 | 6.130 | 6.130 | 3,124,500 |
| 2025-04-01 | 5.970 | 6.270 | 5.970 | 6.150 | 6.150 | 5,258,990 |
| 2025-03-31 | 6.070 | 6.090 | 5.860 | 5.970 | 5.970 | 5,194,590 |
| 2025-03-28 | 6.260 | 6.310 | 6.050 | 6.090 | 6.090 | 5,034,290 |
| 2025-03-27 | 6.330 | 6.380 | 6.150 | 6.270 | 6.270 | 5,747,400 |
| 2025-03-26 | 6.230 | 6.410 | 6.210 | 6.340 | 6.340 | 5,644,300 |
| 2025-03-25 | 6.190 | 6.330 | 6.070 | 6.260 | 6.260 | 7,687,892 |
| 2025-03-24 | 6.470 | 6.530 | 6.010 | 6.150 | 6.150 | 10,775,376 |
| 2025-03-21 | 6.520 | 6.740 | 6.430 | 6.500 | 6.500 | 13,177,490 |
| 2025-03-20 | 6.430 | 6.720 | 6.280 | 6.470 | 6.470 | 11,408,555 |
| 2025-03-19 | 6.430 | 6.480 | 6.370 | 6.410 | 6.410 | 5,030,266 |
| 2025-03-18 | 6.410 | 6.460 | 6.360 | 6.430 | 6.430 | 5,974,110 |
| 2025-03-17 | 6.360 | 6.450 | 6.320 | 6.410 | 6.410 | 4,367,456 |
| 2025-03-14 | 6.270 | 6.390 | 6.220 | 6.370 | 6.370 | 6,048,600 |
| 2025-03-13 | 6.250 | 6.290 | 6.160 | 6.270 | 6.270 | 4,854,500 |
| 2025-03-12 | 6.290 | 6.330 | 6.180 | 6.230 | 6.230 | 3,596,800 |
| 2025-03-11 | 6.180 | 6.270 | 6.110 | 6.260 | 6.260 | 4,099,100 |
| 2025-03-10 | 6.180 | 6.260 | 6.160 | 6.210 | 6.210 | 3,750,000 |
| 2025-03-07 | 6.200 | 6.310 | 6.150 | 6.160 | 6.160 | 6,451,606 |
| 2025-03-06 | 6.100 | 6.290 | 6.030 | 6.200 | 6.200 | 8,253,607 |
| 2025-03-05 | 6.150 | 6.150 | 5.980 | 6.070 | 6.070 | 5,534,800 |
| 2025-03-04 | 6.000 | 6.170 | 5.930 | 6.150 | 6.150 | 5,464,300 |
| 2025-03-03 | 5.920 | 6.070 | 5.880 | 5.980 | 5.980 | 5,037,006 |
| 2025-02-28 | 6.090 | 6.100 | 5.880 | 5.880 | 5.880 | 3,944,901 |
| 2025-02-27 | 6.180 | 6.200 | 5.970 | 6.100 | 6.100 | 5,233,000 |
| 2025-02-26 | 6.120 | 6.170 | 6.060 | 6.170 | 6.170 | 4,880,200 |
| 2025-02-25 | 6.060 | 6.180 | 6.010 | 6.110 | 6.110 | 4,839,606 |
| 2025-02-24 | 5.970 | 6.150 | 5.940 | 6.080 | 6.080 | 5,766,400 |
| 2025-02-21 | 6.060 | 6.070 | 5.880 | 5.980 | 5.980 | 4,800,156 |
| 2025-02-20 | 5.960 | 6.090 | 5.930 | 6.080 | 6.080 | 4,090,200 |
| 2025-02-19 | 5.980 | 6.040 | 5.910 | 5.970 | 5.970 | 4,286,000 |
| 2025-02-18 | 6.150 | 6.150 | 5.910 | 5.930 | 5.930 | 6,095,299 |
| 2025-02-17 | 5.920 | 6.180 | 5.850 | 6.160 | 6.160 | 7,749,300 |
| 2025-02-14 | 5.910 | 6.070 | 5.910 | 5.930 | 5.930 | 5,961,700 |
| 2025-02-13 | 5.950 | 6.130 | 5.880 | 5.930 | 5.930 | 6,435,699 |
| 2025-02-12 | 5.970 | 6.000 | 5.880 | 5.960 | 5.960 | 3,666,600 |
| 2025-02-11 | 6.000 | 6.020 | 5.850 | 5.940 | 5.940 | 3,622,100 |
| 2025-02-10 | 5.880 | 6.000 | 5.860 | 6.000 | 6.000 | 4,248,650 |
| 2025-02-07 | 5.800 | 5.890 | 5.730 | 5.850 | 5.850 | 5,479,050 |
| 2025-02-06 | 5.740 | 5.780 | 5.660 | 5.780 | 5.780 | 4,672,000 |
| 2025-02-05 | 5.660 | 5.780 | 5.560 | 5.750 | 5.750 | 7,616,040 |
| 2025-01-27 | 5.590 | 5.680 | 5.530 | 5.540 | 5.540 | 5,462,200 |
| 2025-01-24 | 5.500 | 5.610 | 5.440 | 5.590 | 5.590 | 6,369,700 |
| 2025-01-23 | 5.470 | 5.640 | 5.400 | 5.400 | 5.400 | 6,542,300 |
| 2025-01-22 | 5.400 | 5.600 | 5.300 | 5.390 | 5.390 | 5,355,900 |
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.