Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.540	16.760	16.450	16.670	16.586	10,382,800
2025-07-23	17.210	17.460	16.570	16.610	16.527	19,669,480
2025-07-22	16.540	17.010	16.350	17.000	16.915	21,742,080
2025-07-21	16.230	16.520	16.230	16.460	16.377	12,975,890
2025-07-18	16.140	16.650	15.950	16.570	16.487	19,337,266
2025-07-17	15.820	16.100	15.800	16.090	16.009	6,978,400
2025-07-16	15.700	16.050	15.700	15.860	15.780	5,573,100
2025-07-15	15.890	15.950	15.430	15.770	15.691	6,753,500
2025-07-14	15.900	16.010	15.730	15.890	15.810	3,780,200
2025-07-11	15.780	16.000	15.620	15.900	15.820	6,076,000
2025-07-10	15.810	15.950	15.710	15.740	15.661	4,091,300
2025-07-09	16.010	16.150	15.830	15.850	15.770	5,734,300
2025-07-08	15.930	16.080	15.760	16.070	15.989	8,555,400
2025-07-07	15.610	15.730	15.550	15.690	15.611	4,450,000
2025-07-04	15.850	15.940	15.620	15.670	15.591	5,926,600
2025-07-03	15.970	16.050	15.800	15.890	15.810	5,103,900
2025-07-02	16.220	16.330	15.810	15.940	15.860	9,144,700
2025-07-01	16.190	16.470	16.020	16.230	16.148	11,356,900
2025-06-30	16.200	16.450	16.000	16.180	16.029	11,742,400
2025-06-27	15.580	16.590	15.570	16.050	15.900	17,012,800
2025-06-26	15.850	15.880	15.600	15.610	15.464	6,361,300
2025-06-25	15.600	15.870	15.530	15.850	15.702	7,733,762
2025-06-24	15.230	15.660	15.210	15.640	15.494	5,217,920
2025-06-23	14.930	15.320	14.910	15.290	15.147	3,339,820
2025-06-20	15.080	15.500	15.080	15.120	14.979	4,764,600
2025-06-19	15.540	15.540	15.030	15.080	14.939	6,065,500
2025-06-18	15.460	15.630	15.400	15.580	15.435	4,238,998
2025-06-17	15.640	15.750	15.480	15.560	15.415	4,096,300
2025-06-16	15.410	15.700	15.410	15.640	15.494	4,083,600
2025-06-13	15.830	15.830	15.450	15.480	15.336	5,784,200
2025-06-12	15.970	16.060	15.810	15.900	15.752	5,344,224
2025-06-11	15.970	16.150	15.900	16.040	15.890	4,584,300
2025-06-10	16.380	16.380	15.700	15.960	15.811	8,890,900
2025-06-09	16.040	16.440	15.990	16.360	16.207	7,474,000
2025-06-06	16.250	16.300	15.920	15.990	15.841	6,042,500
2025-06-05	16.060	16.260	15.850	16.240	16.089	7,262,400
2025-06-04	16.150	16.450	15.980	16.010	15.861	7,269,800
2025-06-03	15.940	16.200	15.900	16.030	15.880	6,812,200
2025-05-30	16.770	16.770	16.120	16.210	16.059	9,282,300
2025-05-29	16.350	16.860	16.280	16.840	16.683	12,989,100
2025-05-28	16.920	17.190	16.200	16.250	16.098	16,684,400
2025-05-27	17.100	17.530	16.910	17.190	17.030	13,553,820
2025-05-26	17.270	17.770	17.060	17.240	17.079	18,851,800
2025-05-23	17.520	17.760	17.380	17.620	17.456	27,861,200
2025-05-22	17.080	17.550	16.810	16.880	16.723	20,287,900
2025-05-21	17.700	17.950	17.210	17.270	17.109	29,295,800
2025-05-20	16.960	18.930	16.890	18.400	18.228	49,335,032
2025-05-19	16.440	17.990	15.630	16.950	16.792	37,103,577
2025-05-16	15.030	15.240	14.990	15.070	14.929	4,216,700
2025-05-15	15.590	15.680	15.020	15.030	14.890	5,740,800
2025-05-14	15.550	15.740	15.400	15.590	15.445	4,961,100
2025-05-13	15.900	15.990	15.560	15.620	15.474	4,926,500
2025-05-12	15.660	15.780	15.520	15.780	15.633	5,363,083
2025-05-09	15.670	15.780	15.280	15.480	15.336	6,137,900
2025-05-08	15.200	15.790	15.190	15.780	15.633	8,358,800
2025-05-07	16.030	16.270	15.620	15.790	15.643	7,630,100
2025-05-06	15.590	15.860	15.530	15.850	15.702	5,973,683
2025-04-30	15.100	15.500	15.090	15.380	15.237	4,573,800
2025-04-29	15.000	15.230	14.860	15.100	14.959	3,467,100
2025-04-28	15.190	15.320	14.910	15.080	14.939	4,217,800

← NewerPage 6 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.