Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 106.00 | 106.66 | 102.51 | 103.53 | 103.53 | 1,169,065 |
| 2025-04-24 | 108.03 | 109.39 | 105.20 | 106.66 | 106.66 | 833,029 |
| 2025-04-23 | 107.68 | 110.66 | 106.45 | 108.50 | 108.50 | 997,104 |
| 2025-04-22 | 108.57 | 108.63 | 106.52 | 106.75 | 106.75 | 692,391 |
| 2025-04-21 | 105.55 | 108.82 | 105.33 | 108.16 | 108.16 | 956,282 |
| 2025-04-18 | 105.96 | 108.17 | 104.20 | 106.70 | 106.70 | 924,422 |
| 2025-04-17 | 104.15 | 108.88 | 104.15 | 106.80 | 106.80 | 1,490,694 |
| 2025-04-16 | 106.00 | 108.56 | 103.96 | 105.12 | 105.12 | 1,229,626 |
| 2025-04-15 | 105.47 | 109.80 | 105.02 | 106.54 | 106.54 | 1,373,382 |
| 2025-04-14 | 105.58 | 109.00 | 105.25 | 106.53 | 106.53 | 1,803,287 |
| 2025-04-11 | 96.160 | 108.74 | 96.060 | 104.31 | 104.31 | 2,408,761 |
| 2025-04-10 | 95.000 | 97.570 | 94.540 | 96.660 | 96.660 | 1,430,140 |
| 2025-04-09 | 87.200 | 93.880 | 84.850 | 93.140 | 93.140 | 1,946,831 |
| 2025-04-08 | 89.000 | 91.800 | 86.000 | 88.680 | 88.680 | 1,507,512 |
| 2025-04-07 | 93.570 | 95.100 | 84.000 | 87.070 | 87.070 | 1,899,249 |
| 2025-04-03 | 98.490 | 101.00 | 97.750 | 98.570 | 98.570 | 776,508 |
| 2025-04-02 | 99.990 | 102.19 | 99.520 | 99.660 | 99.660 | 691,500 |
| 2025-04-01 | 99.330 | 100.91 | 98.100 | 99.980 | 99.980 | 981,203 |
| 2025-03-31 | 97.360 | 99.780 | 96.800 | 99.330 | 99.330 | 727,167 |
| 2025-03-28 | 99.170 | 100.28 | 97.000 | 98.560 | 98.560 | 947,132 |
| 2025-03-27 | 97.770 | 101.22 | 97.080 | 98.990 | 98.990 | 855,767 |
| 2025-03-26 | 99.000 | 100.22 | 98.180 | 98.210 | 98.210 | 751,888 |
| 2025-03-25 | 98.450 | 99.700 | 97.400 | 99.150 | 99.150 | 946,989 |
| 2025-03-24 | 101.19 | 102.50 | 96.280 | 98.700 | 98.700 | 1,956,425 |
| 2025-03-21 | 104.99 | 106.96 | 101.50 | 101.77 | 101.77 | 1,395,587 |
| 2025-03-20 | 105.01 | 106.49 | 103.00 | 103.51 | 103.51 | 1,053,855 |
| 2025-03-19 | 104.01 | 105.50 | 102.20 | 104.85 | 104.85 | 1,057,942 |
| 2025-03-18 | 107.33 | 109.50 | 104.50 | 104.84 | 104.84 | 1,289,521 |
| 2025-03-17 | 109.51 | 109.55 | 105.10 | 107.10 | 107.10 | 1,032,703 |
| 2025-03-14 | 105.88 | 109.80 | 105.00 | 108.51 | 108.51 | 1,219,689 |
| 2025-03-13 | 114.44 | 116.50 | 106.02 | 106.71 | 106.71 | 1,734,142 |
| 2025-03-12 | 111.43 | 121.66 | 111.00 | 114.92 | 114.92 | 2,318,790 |
| 2025-03-11 | 106.99 | 113.83 | 106.80 | 110.60 | 110.60 | 1,551,144 |
| 2025-03-10 | 106.86 | 110.50 | 106.12 | 108.26 | 108.26 | 1,413,725 |
| 2025-03-07 | 110.05 | 110.67 | 105.50 | 106.85 | 106.85 | 1,187,917 |
| 2025-03-06 | 110.80 | 113.33 | 110.23 | 110.77 | 110.77 | 1,329,514 |
| 2025-03-05 | 109.16 | 111.90 | 107.70 | 109.55 | 109.55 | 1,123,989 |
| 2025-03-04 | 103.85 | 111.66 | 102.95 | 109.59 | 109.59 | 1,763,394 |
| 2025-03-03 | 104.50 | 107.46 | 101.34 | 104.75 | 104.75 | 1,779,921 |
| 2025-02-28 | 113.70 | 114.47 | 102.67 | 104.27 | 104.27 | 2,918,295 |
| 2025-02-27 | 120.00 | 122.55 | 111.88 | 114.16 | 114.16 | 2,635,819 |
| 2025-02-26 | 117.50 | 122.69 | 116.10 | 120.75 | 120.75 | 2,685,877 |
| 2025-02-25 | 109.80 | 119.80 | 109.00 | 117.50 | 117.50 | 2,620,293 |
| 2025-02-24 | 117.00 | 117.00 | 111.01 | 112.22 | 112.22 | 2,177,894 |
| 2025-02-21 | 112.20 | 118.66 | 110.48 | 117.12 | 117.12 | 2,140,421 |
| 2025-02-20 | 115.00 | 116.69 | 111.51 | 112.00 | 112.00 | 1,650,954 |
| 2025-02-19 | 106.78 | 120.00 | 106.17 | 115.56 | 115.56 | 3,024,008 |
| 2025-02-18 | 110.37 | 112.99 | 106.48 | 107.00 | 107.00 | 1,609,619 |
| 2025-02-17 | 112.99 | 114.61 | 109.33 | 111.48 | 111.48 | 2,150,889 |
| 2025-02-14 | 113.70 | 114.08 | 109.52 | 112.80 | 112.80 | 2,535,379 |
| 2025-02-13 | 110.00 | 119.19 | 109.56 | 115.02 | 115.02 | 4,199,312 |
| 2025-02-12 | 107.53 | 112.29 | 104.05 | 111.00 | 111.00 | 3,330,606 |
| 2025-02-11 | 105.99 | 109.19 | 101.61 | 106.94 | 106.94 | 3,214,414 |
| 2025-02-10 | 103.00 | 107.00 | 102.10 | 106.09 | 106.09 | 2,582,117 |
| 2025-02-07 | 103.27 | 109.68 | 101.61 | 103.02 | 103.02 | 5,298,338 |
| 2025-02-06 | 91.500 | 103.84 | 91.020 | 102.26 | 102.26 | 4,321,906 |
| 2025-02-05 | 90.020 | 92.660 | 88.900 | 91.910 | 91.910 | 1,784,524 |
| 2025-01-27 | 92.000 | 92.890 | 88.440 | 88.600 | 88.600 | 2,007,248 |
| 2025-01-24 | 91.450 | 96.450 | 91.000 | 94.000 | 94.000 | 2,515,314 |
| 2025-01-23 | 90.000 | 95.870 | 89.100 | 91.450 | 91.450 | 3,041,965 |
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.