Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.400	17.640	17.400	17.440	17.352	7,256,404
2025-10-23	17.090	17.680	17.060	17.580	17.492	8,496,404
2025-10-22	17.170	17.550	16.930	17.200	17.114	7,216,585
2025-10-21	17.050	17.310	16.950	17.190	17.104	6,141,015
2025-10-20	17.010	17.230	16.950	17.100	17.014	6,835,700
2025-10-17	17.600	17.650	16.780	16.800	16.716	9,594,273
2025-10-16	18.150	18.220	17.510	17.570	17.482	12,293,900
2025-10-15	18.240	18.400	17.930	18.280	18.188	9,135,500
2025-10-14	18.990	19.160	18.160	18.220	18.128	20,200,563
2025-10-13	17.900	19.100	17.690	18.980	18.885	22,418,787
2025-10-10	18.500	18.750	18.170	18.620	18.526	14,357,900
2025-10-09	18.580	18.940	18.310	18.560	18.467	15,560,824
2025-09-30	18.830	18.910	18.550	18.550	18.457	17,536,114
2025-09-29	19.280	19.600	18.690	18.700	18.606	27,087,086
2025-09-26	19.680	20.440	19.210	19.300	19.203	36,529,347
2025-09-25	18.660	20.450	18.440	19.710	19.611	48,345,322
2025-09-24	17.650	19.460	17.510	18.790	18.696	37,329,054
2025-09-23	18.190	18.200	17.280	17.900	17.810	20,817,083
2025-09-22	18.300	18.630	17.830	18.020	17.929	26,753,599
2025-09-19	18.190	19.440	17.600	18.330	18.238	41,238,235
2025-09-18	17.610	17.680	16.910	17.060	16.974	12,941,700
2025-09-17	17.100	17.780	17.000	17.690	17.601	16,165,002
2025-09-16	17.030	17.080	16.800	17.040	16.954	6,211,000
2025-09-15	17.210	17.210	16.940	16.960	16.875	5,814,700
2025-09-12	17.290	17.490	17.110	17.150	17.064	8,625,804
2025-09-11	16.810	17.280	16.630	17.260	17.173	8,114,700
2025-09-10	17.100	17.260	16.800	16.880	16.795	6,413,102
2025-09-09	17.330	17.520	16.980	17.120	17.034	8,619,600
2025-09-08	17.210	17.440	17.110	17.370	17.283	8,633,100
2025-09-05	16.530	17.150	16.530	17.130	17.044	8,839,602
2025-09-04	17.150	17.380	16.300	16.600	16.517	10,202,650
2025-09-03	17.390	17.680	16.960	17.030	16.944	9,328,800
2025-09-02	17.700	17.800	17.020	17.190	17.104	10,150,100
2025-09-01	17.610	17.910	17.580	17.660	17.571	8,125,900
2025-08-29	17.960	17.980	17.540	17.600	17.512	8,727,200
2025-08-28	17.630	18.080	17.270	17.970	17.880	13,669,162
2025-08-27	18.210	18.420	17.630	17.660	17.571	14,910,887
2025-08-26	18.110	18.480	17.850	18.240	18.148	13,335,087
2025-08-25	17.880	18.430	17.880	18.080	17.989	15,278,300
2025-08-22	17.670	17.830	17.480	17.780	17.691	9,900,100
2025-08-21	17.790	17.850	17.470	17.580	17.492	10,569,600
2025-08-20	17.420	17.880	17.250	17.860	17.770	10,790,000
2025-08-19	17.610	17.750	17.410	17.470	17.382	11,321,711
2025-08-18	17.870	17.880	17.540	17.600	17.512	15,067,906
2025-08-15	17.050	17.600	17.040	17.580	17.492	11,727,300
2025-08-14	17.650	17.740	17.040	17.050	16.964	12,304,424
2025-08-13	17.440	17.620	17.360	17.590	17.502	11,322,900
2025-08-12	17.270	17.930	17.130	17.580	17.492	17,166,571
2025-08-11	17.110	17.350	17.110	17.270	17.183	9,813,300
2025-08-08	17.000	17.280	16.890	16.930	16.845	8,977,946
2025-08-07	16.900	17.350	16.900	17.110	17.024	12,025,680
2025-08-06	16.750	17.100	16.750	16.960	16.875	9,106,200
2025-08-05	16.700	16.870	16.650	16.740	16.656	6,158,011
2025-08-04	16.140	16.780	16.120	16.730	16.646	8,933,500
2025-08-01	16.420	16.530	16.080	16.330	16.248	8,529,600
2025-07-31	16.320	16.610	16.250	16.290	16.208	8,109,000
2025-07-30	16.590	16.630	16.290	16.390	16.308	11,654,600
2025-07-29	16.660	17.380	16.640	16.940	16.855	11,431,300
2025-07-28	16.890	16.950	16.580	16.710	16.626	8,189,001
2025-07-25	16.830	17.080	16.610	16.850	16.765	12,791,600

← NewerPage 5 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.