Motic Xiamen Electric Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.540	11.930	11.280	11.860	11.860	5,566,800
2026-07-20	11.670	12.080	11.360	11.550	11.550	5,641,219
2026-07-17	12.380	12.620	11.700	11.740	11.740	5,722,800
2026-07-16	12.180	12.470	12.070	12.270	12.270	4,126,395
2026-07-15	12.110	12.430	12.040	12.270	12.270	4,426,425
2026-07-14	12.000	12.180	11.810	12.080	12.080	5,135,700
2026-07-13	12.550	12.710	11.960	11.990	11.990	6,571,900
2026-07-10	12.650	12.960	12.350	12.590	12.590	7,795,300
2026-07-09	12.320	12.650	12.000	12.610	12.610	7,657,300
2026-07-08	12.600	12.700	12.240	12.450	12.450	5,398,385
2026-07-07	13.330	13.350	12.590	12.610	12.610	7,048,600
2026-07-06	13.180	13.420	12.980	13.350	13.350	7,569,656
2026-07-03	13.170	13.690	13.120	13.200	13.200	6,887,300
2026-07-02	13.180	13.530	13.060	13.070	13.070	7,729,024
2026-07-01	13.250	13.620	13.010	13.320	13.320	7,348,810
2026-06-30	13.020	13.250	12.880	13.250	13.250	7,337,910
2026-06-29	13.230	13.690	13.000	13.150	13.150	9,388,071
2026-06-26	13.870	13.900	13.160	13.160	13.160	8,188,000
2026-06-25	14.360	14.580	13.810	13.930	13.860	13,198,146
2026-06-24	15.470	15.650	15.060	15.160	15.084	7,990,800
2026-06-23	15.360	15.900	15.280	15.480	15.402	8,461,992
2026-06-22	15.550	15.590	15.160	15.430	15.353	8,165,924
2026-06-18	15.270	16.290	15.150	15.560	15.482	13,937,813
2026-06-17	15.000	15.270	14.750	15.230	15.154	9,207,523
2026-06-16	14.930	15.150	14.710	15.100	15.024	7,683,313
2026-06-15	14.160	15.140	14.160	14.930	14.855	9,973,971
2026-06-12	14.080	14.580	14.010	14.170	14.099	6,548,943
2026-06-11	14.390	14.390	13.760	13.910	13.840	5,702,352
2026-06-10	14.500	14.690	14.060	14.400	14.328	7,217,998
2026-06-09	14.910	14.990	14.240	14.500	14.427	8,381,896
2026-06-08	14.830	15.300	14.600	14.770	14.696	11,805,585
2026-06-05	13.820	15.050	13.340	14.860	14.785	12,655,000
2026-06-04	14.000	14.150	13.700	13.790	13.721	4,845,734
2026-06-03	14.470	14.580	14.000	14.100	14.029	4,947,730
2026-06-02	14.660	14.800	14.000	14.480	14.407	4,896,715
2026-06-01	14.440	14.780	14.380	14.690	14.616	5,016,700
2026-05-29	15.170	15.250	14.460	14.500	14.427	6,210,186
2026-05-28	14.970	15.360	14.700	15.150	15.074	7,597,204
2026-05-27	15.240	15.410	14.860	15.010	14.935	6,991,184
2026-05-26	15.900	15.900	15.100	15.410	15.333	8,872,100
2026-05-25	15.760	15.990	15.490	15.920	15.840	9,170,500
2026-05-22	15.420	15.820	15.160	15.700	15.621	7,775,171
2026-05-21	16.010	16.240	15.360	15.420	15.343	14,118,600
2026-05-20	15.650	16.380	15.290	16.160	16.079	16,077,566
2026-05-19	15.550	15.740	15.410	15.690	15.611	4,626,500
2026-05-18	15.480	15.670	15.380	15.550	15.472	4,539,200
2026-05-15	15.720	15.970	15.430	15.590	15.512	6,046,300
2026-05-14	16.250	16.330	15.760	15.780	15.701	8,712,600
2026-05-13	15.500	16.550	15.430	16.210	16.129	13,081,514
2026-05-12	15.650	15.740	15.430	15.460	15.382	4,281,200
2026-05-11	15.700	15.880	15.550	15.690	15.611	6,269,000
2026-05-08	15.750	15.980	15.660	15.720	15.641	5,391,000
2026-05-07	15.620	15.670	15.420	15.600	15.522	4,536,100
2026-05-06	15.440	15.790	15.300	15.550	15.472	7,558,472
2026-04-30	15.410	15.460	15.230	15.300	15.223	6,503,666
2026-04-29	14.890	15.640	14.810	15.390	15.313	10,200,500
2026-04-28	14.840	15.090	14.450	14.540	14.467	4,961,200
2026-04-27	14.790	15.110	14.540	14.990	14.915	6,053,169
2026-04-24	14.950	15.050	14.670	14.790	14.716	5,014,786
2026-04-23	15.180	15.470	14.970	15.020	14.945	4,465,064

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0700 CNY
2025-07-01	0.0700 CNY
2024-06-28	0.0700 CNY
2023-07-12	0.1092 CNY
2022-06-28	0.0696 CNY
2021-06-22	0.0600 CNY
2020-06-23	0.0300 CNY
2019-06-21	0.0580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.