Motic Xiamen Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.300 | 33.180 | 26.030 | 29.900 | 29.621 | 76,881,972 |
| 2024-10-28 | 24.000 | 28.070 | 23.510 | 27.920 | 27.660 | 66,445,738 |
| 2024-10-25 | 21.550 | 23.970 | 21.360 | 23.390 | 23.172 | 57,720,050 |
| 2024-10-24 | 20.140 | 21.400 | 19.880 | 20.910 | 20.715 | 43,198,600 |
| 2024-10-23 | 21.010 | 22.170 | 20.450 | 20.580 | 20.388 | 51,916,195 |
| 2024-10-22 | 24.500 | 24.680 | 21.700 | 21.990 | 21.785 | 72,111,836 |
| 2024-10-21 | 21.300 | 23.990 | 20.460 | 23.990 | 23.766 | 83,257,890 |
| 2024-10-18 | 17.130 | 20.800 | 17.050 | 19.990 | 19.804 | 73,623,997 |
| 2024-10-17 | 16.490 | 19.100 | 15.750 | 17.860 | 17.693 | 81,565,107 |
| 2024-10-16 | 15.900 | 17.850 | 15.900 | 17.620 | 17.456 | 76,792,361 |
| 2024-10-15 | 14.500 | 16.980 | 14.150 | 15.120 | 14.979 | 69,890,296 |
| 2024-10-14 | 12.710 | 14.360 | 12.370 | 14.150 | 14.018 | 28,200,811 |
| 2024-10-11 | 12.500 | 13.180 | 12.180 | 12.620 | 12.502 | 17,562,688 |
| 2024-10-10 | 13.260 | 13.460 | 12.380 | 12.580 | 12.463 | 21,820,810 |
| 2024-10-09 | 14.500 | 14.900 | 13.000 | 13.030 | 12.908 | 35,898,273 |
| 2024-10-08 | 15.500 | 15.880 | 13.610 | 15.780 | 15.633 | 46,647,631 |
| 2024-09-30 | 11.810 | 13.400 | 11.190 | 13.400 | 13.275 | 47,096,504 |
| 2024-09-27 | 10.740 | 11.660 | 10.610 | 11.480 | 11.373 | 36,431,798 |
| 2024-09-26 | 10.460 | 11.600 | 10.460 | 11.060 | 10.957 | 35,816,591 |
| 2024-09-25 | 9.920 | 10.780 | 9.810 | 10.100 | 10.006 | 27,757,902 |
| 2024-09-24 | 9.610 | 10.180 | 9.410 | 9.830 | 9.738 | 23,635,598 |
| 2024-09-23 | 9.630 | 9.970 | 9.220 | 9.880 | 9.788 | 23,187,495 |
| 2024-09-20 | 9.340 | 9.790 | 9.270 | 9.710 | 9.619 | 22,275,037 |
| 2024-09-19 | 9.330 | 9.820 | 9.160 | 9.490 | 9.402 | 23,973,600 |
| 2024-09-18 | 9.890 | 10.360 | 9.390 | 9.390 | 9.302 | 32,349,296 |
| 2024-09-13 | 9.020 | 10.460 | 9.010 | 9.420 | 9.332 | 33,904,210 |
| 2024-09-12 | 8.700 | 8.980 | 8.630 | 8.800 | 8.718 | 18,511,211 |
| 2024-09-11 | 8.620 | 8.740 | 8.520 | 8.600 | 8.520 | 12,337,722 |
| 2024-09-10 | 8.940 | 9.120 | 8.580 | 8.810 | 8.728 | 21,841,265 |
| 2024-09-09 | 8.330 | 9.820 | 8.110 | 9.100 | 9.015 | 27,426,962 |
| 2024-09-06 | 8.340 | 8.370 | 8.180 | 8.180 | 8.104 | 2,483,900 |
| 2024-09-05 | 8.240 | 8.380 | 8.230 | 8.330 | 8.252 | 2,181,604 |
| 2024-09-04 | 8.250 | 8.350 | 8.210 | 8.240 | 8.163 | 2,169,804 |
| 2024-09-03 | 8.270 | 8.380 | 8.190 | 8.310 | 8.233 | 2,342,104 |
| 2024-09-02 | 8.310 | 8.430 | 8.190 | 8.210 | 8.133 | 2,727,900 |
| 2024-08-30 | 8.350 | 8.520 | 8.280 | 8.360 | 8.282 | 5,063,700 |
| 2024-08-29 | 8.050 | 8.380 | 7.950 | 8.330 | 8.252 | 4,920,332 |
| 2024-08-28 | 7.930 | 8.170 | 7.820 | 8.100 | 8.024 | 5,161,977 |
| 2024-08-27 | 8.200 | 8.290 | 7.900 | 7.930 | 7.856 | 8,651,600 |
| 2024-08-26 | 7.900 | 7.920 | 7.760 | 7.790 | 7.717 | 2,291,800 |
| 2024-08-23 | 7.820 | 7.950 | 7.760 | 7.870 | 7.797 | 2,574,400 |
| 2024-08-22 | 8.160 | 8.180 | 7.890 | 7.930 | 7.856 | 2,401,300 |
| 2024-08-21 | 8.060 | 8.210 | 7.980 | 8.060 | 7.985 | 3,155,400 |
| 2024-08-20 | 8.300 | 8.310 | 8.120 | 8.160 | 8.084 | 2,808,300 |
| 2024-08-19 | 8.300 | 8.360 | 8.210 | 8.290 | 8.213 | 2,809,300 |
| 2024-08-16 | 8.390 | 8.460 | 8.210 | 8.280 | 8.203 | 4,219,800 |
| 2024-08-15 | 8.300 | 8.440 | 8.220 | 8.420 | 8.341 | 2,693,400 |
| 2024-08-14 | 8.400 | 8.450 | 8.300 | 8.300 | 8.223 | 1,724,400 |
| 2024-08-13 | 8.410 | 8.440 | 8.250 | 8.390 | 8.312 | 1,954,600 |
| 2024-08-12 | 8.270 | 8.520 | 8.270 | 8.410 | 8.332 | 3,092,977 |
| 2024-08-09 | 8.440 | 8.790 | 8.370 | 8.380 | 8.302 | 4,775,400 |
| 2024-08-08 | 8.410 | 8.500 | 8.300 | 8.410 | 8.332 | 2,826,304 |
| 2024-08-07 | 8.540 | 8.600 | 8.370 | 8.470 | 8.391 | 4,638,500 |
| 2024-08-06 | 8.160 | 8.630 | 8.110 | 8.550 | 8.470 | 5,888,704 |
| 2024-08-05 | 8.330 | 8.400 | 8.050 | 8.060 | 7.985 | 3,585,300 |
| 2024-08-02 | 8.450 | 8.550 | 8.330 | 8.350 | 8.272 | 3,002,200 |
| 2024-08-01 | 8.470 | 8.550 | 8.430 | 8.460 | 8.381 | 2,856,200 |
| 2024-07-31 | 8.190 | 8.520 | 8.120 | 8.480 | 8.401 | 5,017,500 |
| 2024-07-30 | 8.090 | 8.190 | 8.040 | 8.190 | 8.114 | 1,994,500 |
| 2024-07-29 | 8.300 | 8.300 | 8.060 | 8.130 | 8.054 | 2,027,000 |
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.