Motorcomm Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 111.95 | 113.10 | 108.61 | 109.48 | 109.48 | 1,338,675 |
| 2026-10-20 | 106.99 | 111.97 | 105.38 | 109.56 | 109.56 | 1,629,003 |
| 2026-10-19 | 107.10 | 108.00 | 102.55 | 107.13 | 107.13 | 1,614,037 |
| 2026-10-16 | 110.01 | 111.38 | 105.55 | 106.62 | 106.62 | 1,704,794 |
| 2026-10-15 | 108.42 | 110.54 | 106.28 | 107.52 | 107.52 | 2,237,266 |
| 2026-10-14 | 116.59 | 118.30 | 113.00 | 113.53 | 113.53 | 1,366,150 |
| 2026-10-13 | 115.00 | 119.27 | 112.61 | 117.83 | 117.83 | 2,079,093 |
| 2026-10-12 | 124.12 | 124.12 | 119.00 | 119.30 | 119.30 | 1,455,769 |
| 2026-10-09 | 125.27 | 126.32 | 117.84 | 124.19 | 124.19 | 2,592,929 |
| 2026-10-08 | 136.32 | 137.57 | 125.62 | 126.99 | 126.99 | 2,298,065 |
| 2026-09-30 | 145.75 | 145.76 | 137.00 | 137.58 | 137.58 | 1,970,679 |
| 2026-09-29 | 143.10 | 144.76 | 140.72 | 143.40 | 143.40 | 1,726,861 |
| 2026-09-28 | 152.00 | 154.34 | 141.69 | 143.73 | 143.73 | 2,728,977 |
| 2026-09-24 | 157.50 | 158.00 | 151.62 | 152.50 | 152.50 | 2,723,823 |
| 2026-09-23 | 153.20 | 161.28 | 150.95 | 158.00 | 158.00 | 3,462,512 |
| 2026-09-22 | 154.98 | 157.47 | 151.36 | 151.90 | 151.90 | 2,349,057 |
| 2026-09-21 | 154.27 | 155.97 | 151.64 | 152.24 | 152.24 | 2,125,735 |
| 2026-09-18 | 149.13 | 156.45 | 148.60 | 153.22 | 153.22 | 3,418,549 |
| 2026-09-17 | 146.88 | 152.32 | 146.03 | 146.49 | 146.49 | 2,266,089 |
| 2026-09-16 | 139.10 | 149.41 | 138.00 | 148.12 | 148.12 | 2,734,630 |
| 2026-09-15 | 140.00 | 142.50 | 138.00 | 139.10 | 139.10 | 1,561,069 |
| 2026-09-14 | 138.49 | 141.50 | 136.10 | 139.56 | 139.56 | 1,747,288 |
| 2026-09-11 | 143.82 | 145.88 | 135.00 | 139.59 | 139.59 | 2,892,770 |
| 2026-09-10 | 144.62 | 147.50 | 143.38 | 143.92 | 143.92 | 2,279,848 |
| 2026-09-09 | 145.49 | 155.25 | 143.11 | 146.03 | 146.03 | 3,860,379 |
| 2026-09-08 | 145.75 | 148.00 | 141.70 | 142.68 | 142.68 | 1,965,189 |
| 2026-09-07 | 145.50 | 147.94 | 143.37 | 145.74 | 145.74 | 2,434,165 |
| 2026-09-04 | 147.00 | 149.99 | 140.71 | 141.92 | 141.92 | 2,900,664 |
| 2026-09-03 | 147.56 | 148.75 | 142.80 | 145.70 | 145.70 | 1,952,367 |
| 2026-09-02 | 146.01 | 147.81 | 144.61 | 145.50 | 145.50 | 2,091,389 |
| 2026-09-01 | 157.68 | 157.68 | 148.21 | 149.34 | 149.34 | 3,261,784 |
| 2026-08-31 | 146.00 | 157.91 | 144.54 | 157.70 | 157.70 | 3,255,226 |
| 2026-08-28 | 156.00 | 159.89 | 151.35 | 151.48 | 151.48 | 2,994,135 |
| 2026-08-27 | 148.59 | 157.90 | 146.34 | 157.65 | 157.65 | 3,005,137 |
| 2026-08-26 | 149.68 | 150.49 | 144.20 | 147.22 | 147.22 | 1,926,355 |
| 2026-08-25 | 145.00 | 149.49 | 140.12 | 148.44 | 148.44 | 2,906,700 |
| 2026-08-24 | 155.92 | 158.00 | 144.20 | 148.80 | 148.80 | 3,373,057 |
| 2026-08-21 | 150.20 | 161.27 | 150.20 | 157.18 | 157.18 | 3,915,128 |
| 2026-08-20 | 148.00 | 153.20 | 144.00 | 149.83 | 149.83 | 2,986,431 |
| 2026-08-19 | 155.00 | 158.60 | 144.00 | 145.15 | 145.15 | 4,182,181 |
| 2026-08-18 | 161.99 | 164.03 | 156.00 | 161.93 | 161.93 | 3,354,722 |
| 2026-08-17 | 152.30 | 166.00 | 152.30 | 163.33 | 163.33 | 4,495,016 |
| 2026-08-14 | 154.00 | 157.31 | 151.31 | 154.85 | 154.85 | 3,175,169 |
| 2026-08-13 | 156.50 | 160.40 | 152.49 | 152.55 | 152.55 | 3,383,423 |
| 2026-08-12 | 150.98 | 156.60 | 150.65 | 154.05 | 154.05 | 2,487,347 |
| 2026-08-11 | 150.89 | 154.49 | 147.67 | 151.65 | 151.65 | 2,872,054 |
| 2026-08-10 | 157.62 | 160.00 | 148.81 | 152.65 | 152.65 | 3,597,810 |
| 2026-08-07 | 151.00 | 157.00 | 148.86 | 155.87 | 155.87 | 4,715,121 |
| 2026-08-06 | 145.02 | 157.37 | 144.10 | 153.61 | 153.61 | 5,435,880 |
| 2026-08-05 | 136.79 | 152.00 | 135.00 | 149.79 | 149.79 | 5,032,370 |
| 2026-08-04 | 128.33 | 137.19 | 127.01 | 135.54 | 135.54 | 3,992,037 |
| 2026-08-03 | 134.60 | 138.69 | 126.02 | 126.88 | 126.88 | 3,701,204 |
| 2026-07-31 | 141.00 | 148.20 | 136.00 | 136.26 | 136.26 | 4,179,681 |
| 2026-07-30 | 141.97 | 141.97 | 128.00 | 130.00 | 130.00 | 3,671,297 |
| 2026-07-29 | 141.32 | 143.68 | 131.91 | 141.97 | 141.97 | 4,826,239 |
| 2026-07-28 | 145.00 | 148.55 | 139.01 | 141.17 | 141.17 | 4,396,242 |
| 2026-07-27 | 142.09 | 148.79 | 138.50 | 147.32 | 147.32 | 3,837,721 |
| 2026-07-24 | 143.55 | 150.90 | 142.01 | 142.35 | 142.35 | 3,821,809 |
| 2026-07-23 | 159.00 | 159.89 | 145.88 | 147.00 | 147.00 | 4,850,796 |
| 2026-07-22 | 137.68 | 164.90 | 136.95 | 156.17 | 156.17 | 7,742,394 |
Page 1 of 15 · 895 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.