Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.730	19.100	18.190	18.360	18.268	12,680,600
2026-01-19	18.390	18.920	18.300	18.580	18.487	14,388,719
2026-01-16	19.160	19.260	18.310	18.330	18.238	14,731,722
2026-01-15	18.510	18.900	18.260	18.520	18.427	17,238,034
2026-01-14	18.250	19.900	18.240	18.730	18.636	32,932,186
2026-01-13	17.810	18.650	17.620	18.200	18.109	25,741,959
2026-01-12	17.180	17.920	17.100	17.800	17.711	16,701,213
2026-01-09	16.670	17.100	16.670	16.980	16.895	7,988,809
2026-01-08	16.460	16.890	16.430	16.790	16.706	7,546,711
2026-01-07	17.060	17.130	16.480	16.510	16.427	11,385,189
2026-01-06	16.990	17.450	16.850	17.070	16.984	11,299,400
2026-01-05	16.490	16.780	16.400	16.750	16.666	6,328,364
2025-12-31	16.510	16.600	16.280	16.340	16.258	4,541,100
2025-12-30	16.720	16.750	16.460	16.490	16.407	5,101,484
2025-12-29	16.950	16.980	16.590	16.620	16.537	5,720,284
2025-12-26	17.190	17.210	16.890	16.890	16.805	4,947,484
2025-12-25	17.140	17.250	17.060	17.160	17.074	4,116,104
2025-12-24	16.660	17.170	16.660	17.130	17.044	5,315,735
2025-12-23	16.910	17.010	16.700	16.760	16.676	4,628,990
2025-12-22	17.110	17.190	16.920	16.930	16.845	5,017,247
2025-12-19	17.250	17.390	17.020	17.100	17.014	4,663,971
2025-12-18	17.090	17.380	16.880	17.110	17.024	4,804,290
2025-12-17	17.400	17.470	16.580	17.010	16.925	8,376,267
2025-12-16	17.610	17.930	17.300	17.340	17.253	6,718,508
2025-12-15	17.680	17.930	17.630	17.690	17.601	6,637,208
2025-12-12	17.440	17.910	17.440	17.850	17.760	10,680,790
2025-12-11	17.720	17.860	17.460	17.470	17.382	7,458,458
2025-12-10	17.810	18.120	17.630	17.710	17.621	7,913,740
2025-12-09	17.830	18.100	17.550	17.970	17.880	13,021,408
2025-12-08	17.250	17.790	17.250	17.640	17.551	8,725,721
2025-12-05	16.850	17.300	16.660	17.280	17.193	5,708,878
2025-12-04	16.910	16.990	16.720	16.850	16.765	3,479,873
2025-12-03	17.000	17.090	16.830	16.950	16.865	4,316,610
2025-12-02	16.850	17.230	16.850	17.080	16.994	5,865,200
2025-12-01	16.650	17.050	16.650	16.920	16.835	5,726,004
2025-11-28	16.380	16.650	16.320	16.650	16.566	3,711,600
2025-11-27	16.590	16.700	16.390	16.450	16.367	5,651,000
2025-11-26	16.540	16.950	16.360	16.720	16.636	8,340,400
2025-11-25	16.550	16.740	16.470	16.500	16.417	5,038,100
2025-11-24	16.240	16.520	16.170	16.390	16.308	4,513,800
2025-11-21	16.780	17.080	16.170	16.210	16.129	7,779,400
2025-11-20	17.320	17.370	16.960	17.010	16.925	5,712,600
2025-11-19	17.890	17.950	17.090	17.180	17.094	9,986,100
2025-11-18	18.320	18.430	17.770	17.870	17.780	9,505,704
2025-11-17	17.860	18.380	17.860	18.300	18.208	9,559,204
2025-11-14	17.720	18.500	17.720	18.030	17.939	10,526,100
2025-11-13	17.880	18.150	17.610	17.970	17.880	7,364,800
2025-11-12	18.290	18.370	17.790	17.860	17.770	9,313,700
2025-11-11	18.660	18.700	18.300	18.370	18.278	10,558,800
2025-11-10	18.240	18.780	18.110	18.750	18.656	15,489,253
2025-11-07	18.340	18.640	18.150	18.230	18.138	11,234,600
2025-11-06	18.690	18.780	18.420	18.550	18.457	13,548,200
2025-11-05	18.370	19.070	18.220	18.800	18.706	21,988,300
2025-11-04	17.500	18.910	17.360	18.880	18.785	28,210,429
2025-11-03	17.590	17.770	17.370	17.600	17.512	7,253,700
2025-10-31	17.230	17.830	17.120	17.580	17.492	9,643,200
2025-10-30	17.580	17.970	17.300	17.300	17.213	9,270,100
2025-10-29	17.580	17.690	17.360	17.510	17.422	8,782,800
2025-10-28	17.430	18.070	17.350	17.770	17.681	11,615,604
2025-10-27	17.680	17.750	17.310	17.460	17.372	6,698,400

← NewerPage 4 of 21 · 1,218 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.