Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 129.97 | 140.63 | 115.78 | 140.48 | 140.48 | 5,358,911 |
| 2026-07-20 | 145.60 | 149.50 | 122.01 | 126.92 | 126.92 | 5,996,758 |
| 2026-07-17 | 160.90 | 165.00 | 140.00 | 140.00 | 140.00 | 5,011,106 |
| 2026-07-16 | 171.17 | 177.50 | 163.01 | 164.03 | 164.03 | 3,940,641 |
| 2026-07-15 | 193.37 | 196.00 | 174.60 | 175.94 | 175.94 | 3,641,453 |
| 2026-07-14 | 195.61 | 197.99 | 175.94 | 190.00 | 190.00 | 3,905,267 |
| 2026-07-13 | 199.36 | 209.95 | 190.00 | 192.15 | 192.15 | 4,387,647 |
| 2026-07-10 | 225.00 | 232.00 | 204.80 | 204.80 | 204.80 | 5,271,699 |
| 2026-07-09 | 215.30 | 223.00 | 206.35 | 222.09 | 222.09 | 4,888,034 |
| 2026-07-08 | 214.83 | 221.50 | 203.37 | 209.37 | 209.37 | 3,780,443 |
| 2026-07-07 | 212.90 | 221.50 | 205.01 | 212.58 | 212.58 | 3,417,725 |
| 2026-07-06 | 219.00 | 221.00 | 202.28 | 212.00 | 212.00 | 3,660,969 |
| 2026-07-03 | 221.00 | 229.00 | 215.55 | 215.98 | 215.98 | 3,889,525 |
| 2026-07-02 | 226.22 | 242.00 | 219.00 | 226.90 | 226.90 | 4,425,992 |
| 2026-07-01 | 254.00 | 260.00 | 232.89 | 234.72 | 234.72 | 4,872,020 |
| 2026-06-30 | 243.67 | 253.99 | 234.02 | 248.76 | 248.76 | 4,193,518 |
| 2026-06-29 | 246.55 | 259.70 | 230.00 | 241.50 | 241.50 | 5,096,417 |
| 2026-06-26 | 258.70 | 267.88 | 244.00 | 248.16 | 248.16 | 5,102,333 |
| 2026-06-25 | 265.99 | 265.99 | 253.30 | 258.70 | 258.70 | 4,561,295 |
| 2026-06-24 | 258.06 | 267.98 | 247.70 | 266.63 | 266.63 | 5,729,580 |
| 2026-06-23 | 260.97 | 273.18 | 256.66 | 262.66 | 262.66 | 7,039,265 |
| 2026-06-22 | 250.00 | 274.00 | 245.66 | 271.60 | 271.60 | 10,265,527 |
| 2026-06-18 | 200.00 | 238.80 | 200.00 | 238.80 | 238.80 | 7,070,294 |
| 2026-06-17 | 192.00 | 199.80 | 190.56 | 199.00 | 199.00 | 4,262,518 |
| 2026-06-16 | 192.24 | 201.89 | 190.11 | 197.49 | 197.49 | 4,269,578 |
| 2026-06-15 | 182.07 | 193.67 | 180.00 | 192.29 | 192.29 | 4,515,364 |
| 2026-06-12 | 194.00 | 195.23 | 177.33 | 178.50 | 178.50 | 4,312,569 |
| 2026-06-11 | 189.58 | 195.42 | 182.31 | 184.77 | 184.77 | 4,198,021 |
| 2026-06-10 | 195.04 | 197.10 | 186.21 | 190.87 | 190.87 | 4,391,174 |
| 2026-06-09 | 201.00 | 201.99 | 193.23 | 199.98 | 199.98 | 4,520,826 |
| 2026-06-08 | 190.50 | 202.00 | 190.50 | 194.48 | 194.48 | 5,716,724 |
| 2026-06-05 | 221.30 | 233.88 | 212.98 | 214.00 | 214.00 | 7,198,929 |
| 2026-06-04 | 223.00 | 231.99 | 222.50 | 226.97 | 226.97 | 10,303,704 |
| 2026-06-03 | 249.99 | 260.00 | 240.33 | 246.50 | 246.50 | 12,868,383 |
| 2026-06-02 | 185.00 | 220.85 | 181.00 | 217.00 | 217.00 | 8,556,717 |
| 2026-06-01 | 190.02 | 194.00 | 183.00 | 184.04 | 184.04 | 3,559,991 |
| 2026-05-29 | 206.00 | 207.50 | 189.53 | 191.53 | 191.53 | 4,531,164 |
| 2026-05-28 | 199.00 | 210.37 | 195.01 | 206.01 | 206.01 | 4,115,155 |
| 2026-05-27 | 211.59 | 211.59 | 198.00 | 199.00 | 199.00 | 4,498,898 |
| 2026-05-26 | 224.50 | 224.50 | 201.00 | 205.93 | 205.93 | 6,462,820 |
| 2026-05-25 | 215.13 | 228.30 | 205.88 | 227.37 | 227.37 | 5,861,565 |
| 2026-05-22 | 221.12 | 225.00 | 208.89 | 216.08 | 216.08 | 5,727,553 |
| 2026-05-21 | 243.00 | 244.99 | 216.00 | 217.00 | 217.00 | 7,076,302 |
| 2026-05-20 | 226.00 | 242.42 | 222.23 | 238.54 | 238.54 | 5,912,121 |
| 2026-05-19 | 212.38 | 228.80 | 212.38 | 225.03 | 225.03 | 6,738,115 |
| 2026-05-18 | 206.50 | 222.42 | 205.00 | 212.49 | 212.49 | 5,012,483 |
| 2026-05-15 | 216.04 | 223.00 | 202.00 | 206.50 | 206.50 | 6,399,474 |
| 2026-05-14 | 213.80 | 221.00 | 206.36 | 210.10 | 210.10 | 5,996,530 |
| 2026-05-13 | 203.60 | 225.15 | 201.99 | 215.80 | 215.80 | 6,874,468 |
| 2026-05-12 | 208.59 | 212.66 | 200.00 | 209.90 | 209.90 | 7,720,381 |
| 2026-05-11 | 199.34 | 225.67 | 197.55 | 210.55 | 210.55 | 9,102,760 |
| 2026-05-08 | 180.43 | 190.00 | 173.10 | 188.06 | 188.06 | 6,672,463 |
| 2026-05-07 | 168.00 | 189.23 | 167.30 | 183.29 | 183.29 | 7,020,256 |
| 2026-05-06 | 172.85 | 174.40 | 163.30 | 166.73 | 166.73 | 7,619,131 |
| 2026-04-30 | 152.00 | 176.00 | 152.00 | 172.60 | 172.60 | 9,814,807 |
| 2026-04-29 | 129.15 | 156.18 | 128.22 | 152.18 | 152.18 | 8,838,716 |
| 2026-04-28 | 136.90 | 137.84 | 128.80 | 130.15 | 130.15 | 4,630,567 |
| 2026-04-27 | 133.00 | 136.42 | 132.05 | 135.03 | 135.03 | 2,584,441 |
| 2026-04-24 | 128.84 | 135.64 | 127.79 | 133.36 | 133.36 | 2,846,624 |
| 2026-04-23 | 132.00 | 133.88 | 127.06 | 129.36 | 129.36 | 2,085,135 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.