Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 116.39 | 118.34 | 113.77 | 114.81 | 114.81 | 1,940,219 |
| 2026-01-19 | 119.66 | 120.00 | 116.38 | 116.38 | 116.38 | 1,921,410 |
| 2026-01-16 | 114.00 | 121.99 | 112.60 | 120.21 | 120.21 | 3,221,987 |
| 2026-01-15 | 113.00 | 114.85 | 112.06 | 113.95 | 113.95 | 1,614,979 |
| 2026-01-14 | 114.48 | 116.68 | 111.80 | 113.75 | 113.75 | 2,143,426 |
| 2026-01-13 | 116.80 | 117.23 | 113.02 | 113.23 | 113.23 | 2,113,331 |
| 2026-01-12 | 118.88 | 120.00 | 115.80 | 116.94 | 116.94 | 2,009,779 |
| 2026-01-09 | 114.16 | 119.17 | 112.70 | 117.95 | 117.95 | 2,340,884 |
| 2026-01-08 | 109.45 | 117.54 | 108.36 | 114.79 | 114.79 | 2,609,947 |
| 2026-01-07 | 109.51 | 110.66 | 107.00 | 109.51 | 109.51 | 1,780,556 |
| 2026-01-06 | 106.50 | 109.90 | 105.20 | 109.18 | 109.18 | 1,895,512 |
| 2026-01-05 | 104.00 | 106.00 | 102.81 | 105.88 | 105.88 | 1,107,203 |
| 2025-12-31 | 104.96 | 105.34 | 101.50 | 102.55 | 102.55 | 1,144,581 |
| 2025-12-30 | 105.27 | 106.34 | 104.14 | 104.46 | 104.46 | 975,903 |
| 2025-12-29 | 105.53 | 106.76 | 105.00 | 105.27 | 105.27 | 1,116,500 |
| 2025-12-26 | 106.00 | 108.58 | 105.52 | 105.89 | 105.89 | 1,180,509 |
| 2025-12-25 | 105.67 | 107.25 | 104.28 | 106.55 | 106.55 | 1,243,595 |
| 2025-12-24 | 104.86 | 106.84 | 104.86 | 105.86 | 105.86 | 1,132,456 |
| 2025-12-23 | 105.66 | 106.49 | 103.58 | 105.30 | 105.30 | 1,518,483 |
| 2025-12-22 | 102.06 | 109.33 | 101.88 | 106.11 | 106.11 | 2,863,310 |
| 2025-12-19 | 100.81 | 103.00 | 99.660 | 100.98 | 100.98 | 1,465,981 |
| 2025-12-18 | 98.500 | 102.96 | 98.070 | 100.02 | 100.02 | 1,347,469 |
| 2025-12-17 | 98.420 | 102.88 | 96.790 | 99.910 | 99.910 | 1,410,603 |
| 2025-12-16 | 98.500 | 103.00 | 97.070 | 98.960 | 98.960 | 1,634,969 |
| 2025-12-15 | 100.91 | 100.91 | 97.000 | 97.010 | 97.010 | 889,790 |
| 2025-12-12 | 97.780 | 100.80 | 96.650 | 100.14 | 100.14 | 1,072,173 |
| 2025-12-11 | 100.80 | 101.07 | 97.690 | 97.780 | 97.780 | 1,046,368 |
| 2025-12-10 | 101.30 | 101.99 | 99.130 | 101.30 | 101.30 | 879,035 |
| 2025-12-09 | 102.03 | 103.73 | 100.50 | 100.93 | 100.93 | 713,228 |
| 2025-12-08 | 100.29 | 103.83 | 100.29 | 102.97 | 102.97 | 1,172,811 |
| 2025-12-05 | 100.30 | 100.63 | 98.100 | 100.58 | 100.58 | 683,647 |
| 2025-12-04 | 99.050 | 100.48 | 97.530 | 99.540 | 99.540 | 630,461 |
| 2025-12-03 | 99.760 | 101.31 | 98.530 | 99.180 | 99.180 | 835,873 |
| 2025-12-02 | 100.91 | 102.40 | 99.880 | 100.51 | 100.51 | 809,141 |
| 2025-12-01 | 102.84 | 102.88 | 99.550 | 101.08 | 101.08 | 1,244,240 |
| 2025-11-28 | 101.08 | 104.30 | 99.400 | 102.84 | 102.84 | 1,241,421 |
| 2025-11-27 | 100.18 | 102.45 | 100.05 | 100.05 | 100.05 | 1,019,537 |
| 2025-11-26 | 98.520 | 101.35 | 98.520 | 99.950 | 99.950 | 867,442 |
| 2025-11-25 | 97.680 | 100.70 | 96.710 | 99.130 | 99.130 | 1,056,485 |
| 2025-11-24 | 94.910 | 97.350 | 94.070 | 96.820 | 96.820 | 945,433 |
| 2025-11-21 | 99.000 | 99.460 | 94.380 | 94.420 | 94.420 | 1,673,950 |
| 2025-11-20 | 102.45 | 102.45 | 98.580 | 99.500 | 99.500 | 833,998 |
| 2025-11-19 | 99.810 | 102.60 | 99.810 | 101.57 | 101.57 | 1,468,599 |
| 2025-11-18 | 99.810 | 101.25 | 98.540 | 99.820 | 99.820 | 759,008 |
| 2025-11-17 | 100.10 | 101.20 | 99.440 | 99.810 | 99.810 | 864,514 |
| 2025-11-14 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,169,202 |
| 2025-11-13 | 104.24 | 105.30 | 103.13 | 103.88 | 103.88 | 1,218,401 |
| 2025-11-12 | 104.00 | 105.49 | 102.50 | 104.23 | 104.23 | 1,079,669 |
| 2025-11-11 | 105.35 | 109.80 | 103.41 | 103.56 | 103.56 | 1,725,647 |
| 2025-11-10 | 106.87 | 108.50 | 103.11 | 104.61 | 104.61 | 1,604,944 |
| 2025-11-07 | 107.58 | 108.19 | 105.38 | 106.36 | 106.36 | 1,524,821 |
| 2025-11-06 | 108.88 | 109.20 | 106.88 | 107.60 | 107.60 | 1,547,641 |
| 2025-11-05 | 108.38 | 110.44 | 105.00 | 107.40 | 107.40 | 1,495,963 |
| 2025-11-04 | 112.00 | 114.98 | 109.69 | 110.46 | 110.46 | 1,366,095 |
| 2025-11-03 | 114.30 | 114.30 | 107.17 | 112.10 | 112.10 | 2,365,515 |
| 2025-10-31 | 118.70 | 118.99 | 114.14 | 114.60 | 114.60 | 2,136,361 |
| 2025-10-30 | 118.31 | 121.21 | 116.80 | 119.30 | 119.30 | 1,708,935 |
| 2025-10-29 | 116.59 | 119.16 | 116.02 | 117.60 | 117.60 | 1,161,255 |
| 2025-10-28 | 115.51 | 117.99 | 114.82 | 116.59 | 116.59 | 1,056,931 |
| 2025-10-27 | 115.00 | 117.28 | 112.02 | 116.93 | 116.93 | 1,853,441 |
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.