Motic Xiamen Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.450	12.530	12.180	12.220	12.220	2,962,900
2026-10-20	12.110	12.480	12.000	12.410	12.410	4,207,300
2026-10-19	11.850	12.180	11.840	12.070	12.070	3,494,500
2026-10-16	12.080	12.290	11.850	11.960	11.960	3,582,158
2026-10-15	12.000	12.120	11.840	11.850	11.850	4,086,900
2026-10-14	12.500	12.500	12.120	12.200	12.200	4,446,300
2026-10-13	12.710	12.750	12.260	12.540	12.540	7,960,495
2026-10-12	12.570	13.090	12.570	12.950	12.950	8,444,819
2026-10-09	12.540	12.640	12.080	12.590	12.590	5,266,000
2026-10-08	12.780	13.070	12.440	12.540	12.540	4,090,200
2026-09-30	12.700	13.070	12.630	12.770	12.770	4,037,800
2026-09-29	12.670	12.840	12.580	12.660	12.660	2,145,700
2026-09-28	12.940	13.010	12.550	12.690	12.690	3,077,600
2026-09-24	13.080	13.130	12.940	12.960	12.960	2,850,500
2026-09-23	13.120	13.210	12.980	13.050	13.050	3,222,900
2026-09-22	13.280	13.350	13.100	13.120	13.120	4,134,500
2026-09-21	13.000	13.480	12.890	13.240	13.240	5,792,639
2026-09-18	12.440	13.030	12.410	12.980	12.980	5,684,452
2026-09-17	12.520	12.540	12.340	12.400	12.400	1,859,300
2026-09-16	12.360	12.590	12.280	12.510	12.510	2,278,800
2026-09-15	12.520	12.570	12.370	12.380	12.380	1,997,864
2026-09-14	12.480	12.580	12.420	12.570	12.570	2,442,920
2026-09-11	12.570	12.690	12.380	12.490	12.490	2,839,375
2026-09-10	12.800	12.810	12.580	12.690	12.690	2,604,875
2026-09-09	13.100	13.110	12.790	12.850	12.850	3,673,225
2026-09-08	12.940	13.250	12.810	13.190	13.190	4,202,100
2026-09-07	12.930	13.120	12.860	12.900	12.900	2,496,500
2026-09-04	13.000	13.220	12.910	12.930	12.930	3,518,900
2026-09-03	13.210	13.250	12.860	12.900	12.900	2,983,100
2026-09-02	13.180	13.250	12.880	13.120	13.120	3,573,100
2026-09-01	13.310	13.460	13.200	13.280	13.280	3,999,800
2026-08-31	13.210	13.460	13.040	13.360	13.360	3,774,049
2026-08-28	13.250	13.350	13.190	13.280	13.280	3,725,625
2026-08-27	13.200	13.380	13.130	13.280	13.280	4,394,851
2026-08-26	13.520	13.620	13.190	13.220	13.220	6,593,100
2026-08-25	12.920	13.640	12.860	13.600	13.600	8,641,525
2026-08-24	12.820	12.980	12.570	12.920	12.920	6,407,475
2026-08-21	12.710	12.810	12.420	12.790	12.790	3,129,234
2026-08-20	12.560	12.880	12.430	12.730	12.730	3,589,526
2026-08-19	12.890	12.970	12.320	12.400	12.400	3,929,300
2026-08-18	13.120	13.170	12.790	12.870	12.870	3,218,900
2026-08-17	13.120	13.200	12.850	13.140	13.140	3,028,500
2026-08-14	13.240	13.320	13.020	13.120	13.120	3,426,100
2026-08-13	13.350	13.380	13.210	13.240	13.240	4,077,215
2026-08-12	13.170	13.390	13.160	13.320	13.320	2,747,997
2026-08-11	13.220	13.340	13.100	13.220	13.220	3,318,300
2026-08-10	13.390	13.410	13.150	13.360	13.360	3,771,800
2026-08-07	13.300	13.360	12.990	13.330	13.330	5,186,700
2026-08-06	13.560	13.670	13.210	13.300	13.300	5,549,525
2026-08-05	13.490	13.720	13.360	13.590	13.590	4,765,800
2026-08-04	13.450	13.600	13.360	13.410	13.410	5,242,328
2026-08-03	13.300	13.630	13.290	13.450	13.450	4,937,801
2026-07-31	13.050	13.500	12.990	13.330	13.330	9,457,298
2026-07-30	12.400	13.560	12.400	12.950	12.950	12,388,300
2026-07-29	12.330	12.580	12.100	12.540	12.540	8,900,322
2026-07-28	12.100	12.750	11.990	12.410	12.410	10,828,961
2026-07-27	11.400	11.920	11.370	11.910	11.910	4,722,900
2026-07-24	11.780	11.800	11.410	11.440	11.440	3,458,388
2026-07-23	11.500	11.850	11.430	11.840	11.840	4,932,600
2026-07-22	11.770	11.850	11.440	11.500	11.500	5,568,524

Page 1 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.