Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 108.79 | 114.88 | 108.39 | 113.58 | 113.58 | 1,723,024 |
| 2025-10-23 | 108.65 | 109.99 | 105.80 | 108.25 | 108.25 | 1,033,586 |
| 2025-10-22 | 108.10 | 112.90 | 107.57 | 110.60 | 110.60 | 1,788,622 |
| 2025-10-21 | 106.77 | 110.99 | 106.77 | 108.99 | 108.99 | 1,622,823 |
| 2025-10-20 | 107.50 | 109.20 | 105.71 | 106.76 | 106.76 | 1,199,608 |
| 2025-10-17 | 112.50 | 114.50 | 104.94 | 105.51 | 105.51 | 2,259,654 |
| 2025-10-16 | 115.53 | 117.39 | 112.42 | 113.40 | 113.40 | 1,781,079 |
| 2025-10-15 | 116.60 | 118.72 | 113.30 | 116.16 | 116.16 | 1,920,491 |
| 2025-10-14 | 119.50 | 127.31 | 117.07 | 117.80 | 117.80 | 3,641,428 |
| 2025-10-13 | 111.00 | 120.80 | 110.35 | 117.88 | 117.88 | 2,866,814 |
| 2025-10-10 | 119.92 | 122.79 | 114.23 | 114.94 | 114.94 | 2,402,576 |
| 2025-10-09 | 124.15 | 124.20 | 119.88 | 121.71 | 121.71 | 2,623,126 |
| 2025-09-30 | 116.07 | 123.89 | 115.18 | 121.48 | 121.48 | 2,962,374 |
| 2025-09-29 | 115.72 | 116.67 | 113.33 | 115.21 | 115.21 | 1,662,282 |
| 2025-09-26 | 119.00 | 120.45 | 114.78 | 115.32 | 115.32 | 2,299,957 |
| 2025-09-25 | 120.00 | 121.82 | 117.65 | 119.28 | 119.28 | 1,883,362 |
| 2025-09-24 | 116.93 | 123.46 | 115.48 | 121.00 | 121.00 | 3,474,068 |
| 2025-09-23 | 116.12 | 119.29 | 112.21 | 116.29 | 116.29 | 2,666,575 |
| 2025-09-22 | 115.00 | 117.26 | 113.99 | 116.29 | 116.29 | 1,828,710 |
| 2025-09-19 | 118.50 | 119.00 | 113.87 | 113.87 | 113.87 | 2,152,885 |
| 2025-09-18 | 115.00 | 124.87 | 114.20 | 115.77 | 115.77 | 3,857,936 |
| 2025-09-17 | 114.99 | 116.55 | 112.12 | 115.46 | 115.46 | 1,825,793 |
| 2025-09-16 | 115.58 | 118.00 | 114.23 | 115.35 | 115.35 | 2,257,165 |
| 2025-09-15 | 123.00 | 123.00 | 115.88 | 116.01 | 116.01 | 3,145,724 |
| 2025-09-12 | 114.13 | 119.90 | 113.02 | 116.87 | 116.87 | 3,790,745 |
| 2025-09-11 | 103.47 | 117.72 | 103.47 | 114.96 | 114.96 | 5,369,307 |
| 2025-09-10 | 105.35 | 106.52 | 103.96 | 103.96 | 103.96 | 1,510,622 |
| 2025-09-09 | 108.82 | 108.88 | 104.40 | 105.36 | 105.36 | 1,837,368 |
| 2025-09-08 | 109.00 | 110.23 | 106.51 | 108.82 | 108.82 | 1,896,084 |
| 2025-09-05 | 106.49 | 109.28 | 104.55 | 109.23 | 109.23 | 2,472,203 |
| 2025-09-04 | 112.21 | 113.98 | 102.00 | 104.57 | 104.57 | 3,522,069 |
| 2025-09-03 | 109.57 | 116.33 | 108.12 | 112.20 | 112.20 | 3,268,997 |
| 2025-09-02 | 117.97 | 118.00 | 107.55 | 108.86 | 108.86 | 4,361,520 |
| 2025-09-01 | 115.46 | 120.10 | 111.18 | 117.99 | 117.99 | 5,400,249 |
| 2025-08-29 | 108.80 | 110.00 | 105.21 | 107.47 | 107.47 | 2,515,500 |
| 2025-08-28 | 105.51 | 108.97 | 103.97 | 108.24 | 108.24 | 2,967,249 |
| 2025-08-27 | 104.60 | 111.78 | 104.17 | 105.80 | 105.80 | 3,847,359 |
| 2025-08-26 | 106.18 | 107.50 | 103.87 | 104.99 | 104.99 | 2,967,799 |
| 2025-08-25 | 107.50 | 113.50 | 105.50 | 108.42 | 108.42 | 4,502,077 |
| 2025-08-22 | 101.05 | 105.80 | 101.05 | 104.27 | 104.27 | 3,384,631 |
| 2025-08-21 | 102.23 | 109.80 | 101.02 | 101.63 | 101.63 | 4,494,382 |
| 2025-08-20 | 99.300 | 103.80 | 97.070 | 103.07 | 103.07 | 3,673,523 |
| 2025-08-19 | 101.95 | 101.95 | 99.220 | 99.800 | 99.800 | 2,358,529 |
| 2025-08-18 | 103.50 | 104.03 | 100.38 | 102.69 | 102.69 | 3,116,159 |
| 2025-08-15 | 93.460 | 106.50 | 93.460 | 103.90 | 103.90 | 3,863,824 |
| 2025-08-14 | 95.860 | 95.950 | 93.460 | 93.460 | 93.460 | 1,470,195 |
| 2025-08-13 | 95.000 | 97.020 | 94.520 | 96.000 | 96.000 | 1,563,072 |
| 2025-08-12 | 93.610 | 95.690 | 92.000 | 95.140 | 95.140 | 1,643,237 |
| 2025-08-11 | 93.040 | 94.150 | 92.010 | 93.600 | 93.600 | 967,276 |
| 2025-08-08 | 96.010 | 96.120 | 92.680 | 92.850 | 92.850 | 1,394,263 |
| 2025-08-07 | 96.200 | 97.360 | 95.180 | 96.600 | 96.600 | 1,409,781 |
| 2025-08-06 | 92.600 | 97.680 | 92.000 | 96.550 | 96.550 | 2,362,600 |
| 2025-08-05 | 92.900 | 93.340 | 91.800 | 92.570 | 92.570 | 1,060,373 |
| 2025-08-04 | 91.150 | 93.290 | 90.220 | 92.350 | 92.350 | 1,265,138 |
| 2025-08-01 | 90.220 | 92.090 | 89.500 | 91.200 | 91.200 | 1,181,354 |
| 2025-07-31 | 91.080 | 93.320 | 90.020 | 90.430 | 90.430 | 1,850,120 |
| 2025-07-30 | 91.960 | 92.230 | 89.580 | 90.600 | 90.600 | 1,178,991 |
| 2025-07-29 | 91.000 | 92.240 | 90.660 | 91.740 | 91.740 | 1,040,642 |
| 2025-07-28 | 92.000 | 92.300 | 90.400 | 91.190 | 91.190 | 968,851 |
| 2025-07-25 | 89.000 | 91.500 | 89.000 | 91.450 | 91.450 | 1,659,696 |
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.