Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.580 | 5.660 | 5.360 | 5.410 | 5.410 | 5,384,000 |
| 2025-01-20 | 5.530 | 5.620 | 5.370 | 5.570 | 5.570 | 5,595,500 |
| 2025-01-17 | 5.560 | 5.630 | 5.480 | 5.500 | 5.500 | 3,727,200 |
| 2025-01-16 | 5.630 | 5.640 | 5.520 | 5.580 | 5.580 | 4,322,200 |
| 2025-01-15 | 5.620 | 5.710 | 5.520 | 5.550 | 5.550 | 4,920,700 |
| 2025-01-14 | 5.510 | 5.670 | 5.400 | 5.630 | 5.630 | 5,729,600 |
| 2025-01-13 | 5.240 | 5.380 | 5.110 | 5.340 | 5.340 | 3,670,400 |
| 2025-01-10 | 5.540 | 5.580 | 5.300 | 5.300 | 5.300 | 3,516,800 |
| 2025-01-09 | 5.490 | 5.610 | 5.460 | 5.530 | 5.530 | 2,931,400 |
| 2025-01-08 | 5.550 | 5.600 | 5.320 | 5.520 | 5.520 | 3,601,400 |
| 2025-01-07 | 5.340 | 5.530 | 5.340 | 5.530 | 5.530 | 3,120,100 |
| 2025-01-06 | 5.460 | 5.460 | 5.150 | 5.340 | 5.340 | 4,271,700 |
| 2025-01-03 | 5.670 | 5.760 | 5.380 | 5.420 | 5.420 | 5,302,800 |
| 2025-01-02 | 5.770 | 5.930 | 5.600 | 5.670 | 5.670 | 4,611,800 |
| 2024-12-31 | 5.980 | 6.150 | 5.780 | 5.780 | 5.780 | 5,659,000 |
| 2024-12-30 | 6.000 | 6.010 | 5.780 | 5.890 | 5.890 | 3,197,600 |
| 2024-12-27 | 5.910 | 6.120 | 5.880 | 6.020 | 6.020 | 4,091,700 |
| 2024-12-26 | 5.830 | 6.000 | 5.820 | 5.890 | 5.890 | 3,945,700 |
| 2024-12-25 | 6.030 | 6.120 | 5.750 | 5.870 | 5.870 | 5,317,000 |
| 2024-12-24 | 6.200 | 6.240 | 5.990 | 6.090 | 6.090 | 5,382,100 |
| 2024-12-23 | 6.460 | 6.480 | 6.070 | 6.090 | 6.090 | 8,690,055 |
| 2024-12-20 | 6.440 | 6.580 | 6.420 | 6.510 | 6.510 | 4,504,300 |
| 2024-12-19 | 6.460 | 6.530 | 6.350 | 6.430 | 6.430 | 5,977,100 |
| 2024-12-18 | 6.670 | 6.690 | 6.380 | 6.540 | 6.540 | 8,268,700 |
| 2024-12-17 | 6.940 | 6.970 | 6.460 | 6.460 | 6.460 | 10,699,200 |
| 2024-12-16 | 7.040 | 7.160 | 6.900 | 6.980 | 6.980 | 8,111,200 |
| 2024-12-13 | 7.240 | 7.350 | 7.050 | 7.060 | 7.060 | 11,032,600 |
| 2024-12-12 | 6.980 | 7.450 | 6.940 | 7.260 | 7.260 | 21,093,462 |
| 2024-12-11 | 6.810 | 6.940 | 6.800 | 6.930 | 6.930 | 5,998,200 |
| 2024-12-10 | 7.040 | 7.080 | 6.800 | 6.810 | 6.810 | 8,855,355 |
| 2024-12-09 | 7.020 | 7.070 | 6.780 | 6.880 | 6.880 | 8,554,162 |
| 2024-12-06 | 6.890 | 7.030 | 6.770 | 7.020 | 7.020 | 11,296,455 |
| 2024-12-05 | 6.970 | 7.040 | 6.860 | 6.900 | 6.900 | 9,863,600 |
| 2024-12-04 | 7.030 | 7.080 | 6.870 | 6.970 | 6.970 | 8,754,300 |
| 2024-12-03 | 7.060 | 7.170 | 6.900 | 7.090 | 7.090 | 11,629,400 |
| 2024-12-02 | 7.070 | 7.300 | 7.000 | 7.060 | 7.060 | 13,450,200 |
| 2024-11-29 | 6.980 | 7.120 | 6.830 | 7.080 | 7.080 | 16,043,704 |
| 2024-11-28 | 7.130 | 7.500 | 7.050 | 7.060 | 7.060 | 18,014,267 |
| 2024-11-27 | 6.960 | 7.530 | 6.650 | 7.230 | 7.230 | 24,939,455 |
| 2024-11-26 | 6.870 | 7.210 | 6.800 | 7.100 | 7.100 | 18,136,363 |
| 2024-11-25 | 6.620 | 6.780 | 6.480 | 6.780 | 6.780 | 6,777,401 |
| 2024-11-22 | 6.990 | 7.020 | 6.550 | 6.580 | 6.580 | 8,152,200 |
| 2024-11-21 | 6.830 | 7.030 | 6.720 | 6.820 | 6.820 | 6,784,207 |
| 2024-11-20 | 6.510 | 6.870 | 6.460 | 6.860 | 6.860 | 8,502,369 |
| 2024-11-19 | 6.420 | 6.560 | 6.320 | 6.550 | 6.550 | 4,776,700 |
| 2024-11-18 | 6.660 | 6.710 | 6.240 | 6.390 | 6.390 | 7,114,100 |
| 2024-11-15 | 6.680 | 6.830 | 6.490 | 6.550 | 6.550 | 8,813,700 |
| 2024-11-14 | 6.830 | 7.140 | 6.730 | 6.760 | 6.760 | 13,122,600 |
| 2024-11-13 | 6.750 | 6.980 | 6.690 | 6.850 | 6.850 | 7,894,721 |
| 2024-11-12 | 6.980 | 7.050 | 6.720 | 6.800 | 6.800 | 10,859,722 |
| 2024-11-11 | 6.850 | 7.000 | 6.710 | 6.950 | 6.950 | 9,882,106 |
| 2024-11-08 | 7.030 | 7.030 | 6.680 | 6.850 | 6.850 | 12,020,701 |
| 2024-11-07 | 6.430 | 6.890 | 6.350 | 6.830 | 6.830 | 14,616,905 |
| 2024-11-06 | 6.320 | 6.630 | 6.300 | 6.450 | 6.450 | 10,506,064 |
| 2024-11-05 | 6.160 | 6.340 | 6.140 | 6.320 | 6.320 | 5,967,401 |
| 2024-11-04 | 6.080 | 6.180 | 5.990 | 6.160 | 6.160 | 5,373,359 |
| 2024-11-01 | 6.440 | 6.490 | 6.060 | 6.070 | 6.070 | 10,645,800 |
| 2024-10-31 | 6.410 | 6.540 | 6.370 | 6.480 | 6.480 | 8,188,861 |
| 2024-10-30 | 6.410 | 6.520 | 6.230 | 6.410 | 6.410 | 9,474,724 |
| 2024-10-29 | 6.810 | 6.870 | 6.440 | 6.490 | 6.490 | 10,246,024 |
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.