Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.180	15.470	14.970	15.020	14.945	4,465,064
2026-04-22	15.150	15.300	15.020	15.170	15.094	3,211,788
2026-04-21	15.210	15.330	15.100	15.210	15.134	3,482,677
2026-04-20	15.170	15.420	15.100	15.290	15.213	4,256,000
2026-04-17	14.960	15.170	14.850	15.090	15.014	4,095,602
2026-04-16	14.980	15.090	14.780	15.030	14.955	4,260,017
2026-04-15	14.810	15.290	14.710	14.930	14.855	8,516,915
2026-04-14	14.720	14.850	14.640	14.740	14.666	3,524,465
2026-04-13	14.670	14.760	14.560	14.600	14.527	3,388,504
2026-04-10	14.600	14.860	14.530	14.710	14.636	3,939,300
2026-04-09	14.600	14.870	14.460	14.520	14.447	6,280,300
2026-04-08	14.440	14.680	14.410	14.660	14.586	5,200,608
2026-04-07	14.010	14.250	13.850	14.200	14.129	4,414,990
2026-04-03	14.220	14.220	13.750	13.880	13.810	4,914,300
2026-04-02	14.360	14.400	14.080	14.170	14.099	3,580,708
2026-04-01	14.390	14.490	14.230	14.400	14.328	3,881,765
2026-03-31	14.280	14.510	14.120	14.150	14.079	3,426,064
2026-03-30	14.280	14.370	14.030	14.300	14.228	3,675,609
2026-03-27	13.850	14.480	13.760	14.450	14.377	4,575,704
2026-03-26	14.440	14.560	13.990	14.090	14.019	4,293,624
2026-03-25	14.370	14.620	14.350	14.440	14.367	4,786,535
2026-03-24	14.170	14.340	13.900	14.310	14.238	5,380,572
2026-03-23	14.700	14.700	13.750	13.870	13.800	8,208,182
2026-03-20	15.480	15.610	14.880	14.880	14.805	5,437,586
2026-03-19	15.640	15.740	15.350	15.390	15.313	3,800,039
2026-03-18	15.670	15.850	15.610	15.800	15.721	3,243,362
2026-03-17	16.000	16.120	15.650	15.670	15.591	3,679,912
2026-03-16	15.900	16.060	15.860	15.980	15.900	3,449,708
2026-03-13	16.120	16.190	15.900	15.930	15.850	3,781,300
2026-03-12	16.400	16.550	16.100	16.160	16.079	4,960,036
2026-03-11	16.460	16.640	16.380	16.470	16.387	5,061,936
2026-03-10	16.510	16.640	16.320	16.470	16.387	6,366,344
2026-03-09	16.090	16.420	15.800	16.390	16.308	7,563,600
2026-03-06	16.000	16.420	15.950	16.250	16.168	6,084,125
2026-03-05	15.790	16.290	15.760	16.120	16.039	9,455,098
2026-03-04	15.310	15.790	15.310	15.510	15.432	6,363,390
2026-03-03	16.250	16.360	15.460	15.550	15.472	8,873,015
2026-03-02	16.690	16.980	16.170	16.200	16.119	11,090,155
2026-02-27	17.080	17.100	16.880	16.980	16.895	5,136,792
2026-02-26	17.140	17.200	17.000	17.110	17.024	4,632,800
2026-02-25	16.990	17.170	16.920	17.130	17.044	5,016,397
2026-02-24	16.970	17.060	16.840	17.010	16.925	5,042,930
2026-02-13	17.130	17.240	16.750	16.760	16.676	10,153,241
2026-02-12	17.310	17.650	17.100	17.490	17.402	6,922,794
2026-02-11	17.440	17.650	17.310	17.320	17.233	4,911,100
2026-02-10	17.600	17.650	17.290	17.430	17.342	9,966,280
2026-02-09	17.030	17.980	16.930	17.600	17.512	14,547,780
2026-02-06	16.880	17.060	16.700	16.830	16.745	5,687,872
2026-02-05	17.180	17.210	16.890	16.960	16.875	6,630,800
2026-02-04	17.080	17.530	16.960	17.320	17.233	8,831,045
2026-02-03	17.080	17.330	17.000	17.170	17.084	7,078,766
2026-02-02	16.840	17.340	16.730	16.910	16.825	10,019,423
2026-01-30	17.010	17.170	16.540	16.730	16.646	9,032,492
2026-01-29	17.450	17.610	16.960	17.060	16.974	7,916,327
2026-01-28	17.970	18.050	17.400	17.450	17.362	7,773,462
2026-01-27	17.930	18.180	17.500	17.960	17.870	8,538,100
2026-01-26	18.310	18.560	17.800	17.950	17.860	9,556,329
2026-01-23	18.010	18.380	17.830	18.240	18.148	10,335,854
2026-01-22	18.150	18.230	17.800	17.900	17.810	8,661,337
2026-01-21	18.180	18.660	18.100	18.150	18.059	9,917,300

← NewerPage 3 of 21 · 1,213 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.