Motorcomm Electronic Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	129.03	132.50	126.64	132.50	132.50	2,273,530
2026-04-21	129.53	130.00	125.25	127.00	127.00	1,921,215
2026-04-20	132.58	134.00	129.50	130.08	130.08	1,938,678
2026-04-17	128.87	133.48	127.88	132.42	132.42	2,299,451
2026-04-16	127.10	129.52	126.38	128.97	128.97	1,574,711
2026-04-15	127.50	130.44	126.14	126.60	126.60	1,777,460
2026-04-14	128.40	129.69	125.88	126.45	126.45	1,751,232
2026-04-13	126.00	131.66	126.00	127.11	127.11	1,579,393
2026-04-10	128.90	130.98	127.25	127.40	127.40	1,367,555
2026-04-09	127.50	130.38	127.00	127.94	127.94	1,521,021
2026-04-08	125.00	129.50	124.04	129.17	129.17	2,048,759
2026-04-07	117.58	123.85	117.58	120.66	120.66	1,470,963
2026-04-03	117.63	119.35	115.80	117.29	117.29	1,197,209
2026-04-02	120.38	121.68	115.58	116.88	116.88	1,483,883
2026-04-01	120.03	123.50	120.03	121.80	121.80	1,681,023
2026-03-31	120.00	121.41	116.51	116.69	116.69	1,085,524
2026-03-30	117.66	122.30	116.30	121.13	121.13	1,153,925
2026-03-27	117.23	121.24	115.68	119.50	119.50	1,073,942
2026-03-26	121.53	122.96	118.23	119.32	119.32	1,294,600
2026-03-25	120.76	124.93	120.76	123.20	123.20	1,368,482
2026-03-24	115.66	122.02	111.60	120.83	120.83	2,037,877
2026-03-23	118.50	119.99	112.00	113.38	113.38	2,052,930
2026-03-20	126.74	127.50	121.68	121.68	121.68	1,536,156
2026-03-19	124.00	125.90	123.25	124.41	124.41	1,500,002
2026-03-18	123.36	126.70	121.61	126.00	126.00	1,725,396
2026-03-17	127.00	127.00	121.33	121.43	121.43	1,751,479
2026-03-16	128.29	128.88	123.27	126.78	126.78	1,965,668
2026-03-13	125.92	135.66	122.98	129.20	129.20	2,952,217
2026-03-12	128.36	132.00	125.62	127.64	127.64	1,865,889
2026-03-11	134.10	135.78	128.47	128.52	128.52	2,267,624
2026-03-10	129.96	135.21	129.10	133.16	133.16	2,120,635
2026-03-09	123.96	129.63	120.65	128.23	128.23	2,323,311
2026-03-06	125.50	133.49	125.50	129.95	129.95	2,035,480
2026-03-05	129.98	131.76	125.50	126.98	126.98	2,148,016
2026-03-04	128.26	133.67	126.60	127.03	127.03	2,523,019
2026-03-03	139.75	140.97	129.23	129.98	129.98	3,453,237
2026-03-02	128.37	140.50	128.10	139.64	139.64	4,010,175
2026-02-27	129.10	131.33	125.88	129.28	129.28	1,831,489
2026-02-26	125.25	133.29	122.88	132.03	132.03	2,856,722
2026-02-25	126.03	127.18	123.21	125.42	125.42	1,456,100
2026-02-24	131.87	131.87	125.81	126.03	126.03	2,021,225
2026-02-13	124.10	131.49	123.00	130.07	130.07	3,060,153
2026-02-12	118.93	125.08	118.00	124.73	124.73	2,018,666
2026-02-11	117.13	119.36	116.55	118.93	118.93	1,276,969
2026-02-10	115.14	119.51	115.02	118.21	118.21	1,200,157
2026-02-09	118.64	118.64	115.70	117.00	117.00	1,410,445
2026-02-06	112.96	119.56	112.20	116.80	116.80	2,151,761
2026-02-05	111.65	114.50	111.00	112.85	112.85	1,410,766
2026-02-04	114.56	114.98	111.02	112.40	112.40	1,712,225
2026-02-03	115.93	117.74	114.25	116.25	116.25	1,320,632
2026-02-02	121.17	121.38	114.00	114.15	114.15	1,921,537
2026-01-30	117.72	123.90	116.66	122.13	122.13	2,226,984
2026-01-29	130.50	130.63	118.41	119.38	119.38	3,133,404
2026-01-28	127.96	129.96	124.50	128.00	128.00	2,796,926
2026-01-27	120.74	129.98	116.90	128.87	128.87	3,273,898
2026-01-26	125.41	125.80	119.88	121.50	121.50	2,625,440
2026-01-23	118.90	126.00	118.45	126.00	126.00	3,109,916
2026-01-22	121.08	123.00	116.66	118.50	118.50	1,896,467
2026-01-21	114.82	120.39	114.00	119.60	119.60	2,175,747
2026-01-20	116.39	118.34	113.77	114.81	114.81	1,940,219

← NewerPage 3 of 5 · 243 trading daysOlder →

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.