Tianjin Motimo Membrane Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.710 | 6.810 | 6.630 | 6.800 | 6.800 | 9,479,800 |
| 2024-10-25 | 6.540 | 6.790 | 6.530 | 6.720 | 6.720 | 10,972,600 |
| 2024-10-24 | 6.730 | 6.750 | 6.460 | 6.520 | 6.520 | 14,507,573 |
| 2024-10-23 | 6.550 | 7.170 | 6.500 | 6.890 | 6.890 | 21,503,301 |
| 2024-10-22 | 6.580 | 6.640 | 6.420 | 6.600 | 6.600 | 7,269,100 |
| 2024-10-21 | 6.410 | 6.670 | 6.410 | 6.540 | 6.540 | 10,521,675 |
| 2024-10-18 | 6.180 | 6.520 | 6.150 | 6.410 | 6.410 | 10,954,664 |
| 2024-10-17 | 6.450 | 6.550 | 6.210 | 6.230 | 6.230 | 8,218,600 |
| 2024-10-16 | 6.320 | 6.580 | 6.220 | 6.410 | 6.410 | 8,186,900 |
| 2024-10-15 | 6.460 | 6.580 | 6.330 | 6.340 | 6.340 | 11,328,101 |
| 2024-10-14 | 6.120 | 6.590 | 6.120 | 6.530 | 6.530 | 13,956,800 |
| 2024-10-11 | 6.330 | 6.350 | 5.950 | 6.040 | 6.040 | 8,803,400 |
| 2024-10-10 | 6.410 | 6.580 | 6.130 | 6.360 | 6.360 | 11,089,712 |
| 2024-10-09 | 6.790 | 7.100 | 6.220 | 6.220 | 6.220 | 17,616,202 |
| 2024-10-08 | 7.510 | 7.620 | 6.580 | 7.140 | 7.140 | 26,634,480 |
| 2024-09-30 | 5.870 | 6.530 | 5.680 | 6.440 | 6.440 | 23,138,035 |
| 2024-09-27 | 5.430 | 5.750 | 5.390 | 5.660 | 5.660 | 12,725,648 |
| 2024-09-26 | 5.310 | 5.400 | 5.250 | 5.400 | 5.400 | 7,505,600 |
| 2024-09-25 | 5.280 | 5.470 | 5.280 | 5.290 | 5.290 | 10,439,287 |
| 2024-09-24 | 5.050 | 5.270 | 5.050 | 5.260 | 5.260 | 8,355,887 |
| 2024-09-23 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 4,390,600 |
| 2024-09-20 | 5.220 | 5.250 | 5.090 | 5.120 | 5.120 | 5,771,624 |
| 2024-09-19 | 5.030 | 5.230 | 5.030 | 5.210 | 5.210 | 6,325,424 |
| 2024-09-18 | 5.150 | 5.170 | 4.940 | 5.020 | 5.020 | 7,062,800 |
| 2024-09-13 | 5.150 | 5.280 | 5.110 | 5.170 | 5.170 | 7,899,427 |
| 2024-09-12 | 5.190 | 5.230 | 5.080 | 5.140 | 5.140 | 8,842,527 |
| 2024-09-11 | 5.060 | 5.460 | 5.030 | 5.190 | 5.190 | 13,429,624 |
| 2024-09-10 | 4.970 | 5.220 | 4.950 | 5.100 | 5.100 | 9,568,500 |
| 2024-09-09 | 4.880 | 4.980 | 4.760 | 4.970 | 4.970 | 4,577,500 |
| 2024-09-06 | 5.010 | 5.050 | 4.860 | 4.880 | 4.880 | 6,041,100 |
| 2024-09-05 | 4.800 | 5.150 | 4.800 | 5.020 | 5.020 | 8,911,300 |
| 2024-09-04 | 4.890 | 4.910 | 4.800 | 4.840 | 4.840 | 3,459,200 |
| 2024-09-03 | 4.850 | 4.930 | 4.770 | 4.920 | 4.920 | 3,667,200 |
| 2024-09-02 | 4.940 | 4.990 | 4.830 | 4.850 | 4.850 | 3,995,699 |
| 2024-08-30 | 4.890 | 5.000 | 4.800 | 4.950 | 4.950 | 7,517,700 |
| 2024-08-29 | 4.660 | 5.020 | 4.640 | 4.840 | 4.840 | 7,543,099 |
| 2024-08-28 | 4.650 | 4.760 | 4.550 | 4.710 | 4.710 | 4,105,700 |
| 2024-08-27 | 4.800 | 4.830 | 4.630 | 4.670 | 4.670 | 4,790,300 |
| 2024-08-26 | 4.730 | 4.860 | 4.660 | 4.800 | 4.800 | 4,290,533 |
| 2024-08-23 | 4.830 | 4.840 | 4.630 | 4.670 | 4.670 | 7,251,134 |
| 2024-08-22 | 5.070 | 5.140 | 4.820 | 4.840 | 4.840 | 8,604,805 |
| 2024-08-21 | 5.180 | 5.190 | 5.040 | 5.110 | 5.110 | 6,457,600 |
| 2024-08-20 | 5.310 | 5.390 | 5.150 | 5.200 | 5.200 | 9,771,500 |
| 2024-08-19 | 5.350 | 5.490 | 5.220 | 5.380 | 5.380 | 15,246,600 |
| 2024-08-16 | 5.160 | 5.950 | 5.070 | 5.530 | 5.530 | 24,985,505 |
| 2024-08-15 | 5.130 | 5.170 | 5.050 | 5.110 | 5.110 | 8,773,700 |
| 2024-08-14 | 5.190 | 5.420 | 5.100 | 5.160 | 5.160 | 14,163,833 |
| 2024-08-13 | 5.160 | 5.300 | 5.030 | 5.260 | 5.260 | 13,119,102 |
| 2024-08-12 | 5.030 | 5.490 | 4.930 | 5.300 | 5.300 | 21,197,835 |
| 2024-08-09 | 5.000 | 5.070 | 4.870 | 4.900 | 4.900 | 5,816,100 |
| 2024-08-08 | 4.830 | 4.980 | 4.770 | 4.940 | 4.940 | 5,339,035 |
| 2024-08-07 | 4.860 | 4.900 | 4.790 | 4.870 | 4.870 | 3,775,400 |
| 2024-08-06 | 4.800 | 4.860 | 4.770 | 4.860 | 4.860 | 5,972,300 |
| 2024-08-05 | 4.820 | 4.910 | 4.720 | 4.720 | 4.720 | 7,602,701 |
| 2024-08-02 | 5.070 | 5.140 | 4.870 | 4.890 | 4.890 | 11,683,200 |
| 2024-08-01 | 4.950 | 5.180 | 4.920 | 5.160 | 5.160 | 16,169,101 |
| 2024-07-31 | 4.880 | 4.960 | 4.800 | 4.960 | 4.960 | 10,830,900 |
| 2024-07-30 | 4.900 | 4.960 | 4.820 | 4.860 | 4.860 | 7,739,000 |
| 2024-07-29 | 4.850 | 4.920 | 4.780 | 4.910 | 4.910 | 9,860,526 |
| 2024-07-26 | 4.900 | 4.930 | 4.720 | 4.890 | 4.890 | 13,551,700 |
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.