MotoMotion China Corporation (301061.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

44.85

-2.87

(-6.01%)

At close: 03:04PM CST

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	47.27	47.98	43.56	44.85	44.85	2,247,745
01 Jul 2024	46.60	48.08	46.30	47.72	47.72	1,774,305
28 Jun 2024	45.84	47.20	45.82	46.96	46.96	1,488,926
27 Jun 2024	48.38	48.78	46.20	46.44	46.44	1,989,397
26 Jun 2024	48.60	50.14	46.78	48.02	48.02	1,805,279
25 Jun 2024	50.56	50.56	48.51	48.67	48.67	1,647,451
24 Jun 2024	51.20	51.50	50.02	50.10	50.10	1,321,817
21 Jun 2024	52.57	52.57	50.65	51.23	51.23	1,583,128
20 Jun 2024	50.10	54.59	50.10	52.68	52.68	2,425,167
19 Jun 2024	48.50	50.78	48.12	50.50	50.50	1,448,102
18 Jun 2024	48.03	48.70	48.03	48.49	48.49	764,529
17 Jun 2024	49.25	49.43	47.60	48.28	48.28	1,189,183
14 Jun 2024	46.90	49.19	46.85	49.08	49.08	1,708,165
13 Jun 2024	46.35	47.62	45.70	47.35	47.35	1,739,217
12 Jun 2024	45.20	47.15	44.72	46.59	46.59	1,654,561
11 Jun 2024	45.00	45.79	44.14	45.16	45.16	715,750
07 Jun 2024	45.60	46.14	44.64	45.09	45.09	985,202
06 Jun 2024	44.83	45.77	43.77	45.46	45.46	2,035,566
05 Jun 2024	46.90	46.95	45.07	45.07	45.07	1,422,349
04 Jun 2024	47.28	47.28	45.50	46.97	46.97	1,398,906
03 Jun 2024	46.20	47.40	45.74	46.56	46.56	1,706,452
31 May 2024	45.29	46.46	44.86	46.20	46.20	1,501,148
30 May 2024	44.73	45.77	44.70	45.18	45.18	1,104,850
29 May 2024	46.69	46.81	44.81	45.41	45.41	3,374,399
28 May 2024	49.22	49.23	46.51	46.77	46.77	1,837,236
27 May 2024	48.90	49.88	48.18	49.10	49.10	1,125,743
27 May 2024	0.5 Dividend
27 May 2024	1.3:1 Stock split
24 May 2024	49.48	49.98	48.75	49.09	48.59	928,428
23 May 2024	49.57	50.15	49.24	49.52	49.02	822,759
22 May 2024	51.86	52.02	49.39	49.85	49.34	2,091,945
21 May 2024	52.03	52.92	51.24	51.65	51.13	1,365,078
20 May 2024	53.83	53.83	50.85	52.02	51.49	1,785,160
17 May 2024	54.46	54.62	52.82	53.93	53.38	1,391,760
16 May 2024	57.44	58.46	54.24	54.72	54.16	1,682,925
15 May 2024	57.65	59.46	56.75	57.64	57.05	1,045,653
14 May 2024	56.92	57.88	56.62	57.66	57.07	833,886
13 May 2024	55.54	57.82	53.86	57.19	56.61	1,617,974
10 May 2024	55.38	57.32	54.31	55.85	55.28	1,185,184
09 May 2024	54.92	56.35	54.77	55.54	54.97	990,190
08 May 2024	53.12	55.38	52.84	54.88	54.32	1,291,075
07 May 2024	51.77	53.66	50.75	53.38	52.84	1,753,633
06 May 2024	52.65	53.08	50.50	52.09	51.56	2,102,066
30 Apr 2024	51.32	53.23	51.23	52.33	51.80	1,033,682
29 Apr 2024	50.26	52.28	50.26	51.59	51.07	1,691,686
26 Apr 2024	51.35	51.54	48.63	49.02	48.52	1,809,323
25 Apr 2024	52.78	52.78	49.91	50.68	50.17	1,669,964
24 Apr 2024	51.92	53.20	49.62	52.35	51.82	1,621,283
23 Apr 2024	55.90	56.14	49.32	53.50	52.96	2,682,097
22 Apr 2024	54.23	56.15	53.72	56.15	55.58	742,717
19 Apr 2024	53.21	55.08	52.56	54.64	54.08	986,466
18 Apr 2024	53.76	54.75	52.79	53.16	52.62	803,400
17 Apr 2024	54.62	55.00	52.73	54.31	53.75	1,250,990
16 Apr 2024	51.96	55.22	51.58	54.75	54.20	1,163,888
15 Apr 2024	52.92	53.72	51.32	52.65	52.12	873,115
12 Apr 2024	52.42	54.69	51.54	53.23	52.69	1,104,201
11 Apr 2024	49.23	52.68	48.94	52.42	51.89	1,242,393
10 Apr 2024	49.96	50.62	48.68	49.23	48.73	641,654
09 Apr 2024	49.76	50.33	48.77	50.33	49.82	674,102
08 Apr 2024	51.23	51.54	49.74	49.82	49.32	676,962
03 Apr 2024	51.54	52.31	50.22	51.28	50.75	1,169,217
02 Apr 2024	50.45	52.15	49.91	51.54	51.01	1,323,940
01 Apr 2024	45.57	51.38	45.36	50.45	49.94	2,029,472
29 Mar 2024	45.18	45.62	44.46	45.57	45.11	480,090
28 Mar 2024	45.46	46.58	44.96	45.75	45.28	780,858
27 Mar 2024	45.89	47.45	44.78	46.00	45.53	919,048
26 Mar 2024	45.35	46.53	44.68	46.20	45.73	1,007,656
25 Mar 2024	43.69	47.29	43.59	45.29	44.83	1,941,446
22 Mar 2024	43.58	44.62	43.08	44.08	43.64	681,980
21 Mar 2024	44.05	44.29	43.36	43.58	43.14	564,668
20 Mar 2024	44.85	45.31	43.78	44.08	43.63	779,012
19 Mar 2024	44.00	46.05	43.78	44.84	44.38	905,808
18 Mar 2024	43.92	44.15	43.35	44.08	43.63	651,144
15 Mar 2024	44.70	44.85	43.50	43.85	43.41	896,246
14 Mar 2024	44.62	44.98	43.30	44.72	44.27	1,309,620
13 Mar 2024	46.92	47.66	44.28	44.68	44.23	1,720,732
12 Mar 2024	44.23	47.05	43.85	46.98	46.50	1,650,620
11 Mar 2024	43.38	45.08	42.48	44.30	43.85	1,679,497
08 Mar 2024	41.04	43.72	41.04	43.42	42.97	1,494,957
07 Mar 2024	41.22	41.60	40.62	40.98	40.57	400,442
06 Mar 2024	41.98	42.01	40.32	41.23	40.81	833,508
05 Mar 2024	41.54	42.15	40.77	41.78	41.35	893,941
04 Mar 2024	39.90	41.61	39.09	41.54	41.12	1,521,614
01 Mar 2024	38.75	40.45	38.58	40.14	39.73	1,360,496
29 Feb 2024	37.69	39.27	37.54	38.90	38.50	1,195,272
28 Feb 2024	40.92	40.92	38.46	38.47	38.08	1,157,954
27 Feb 2024	40.98	40.98	38.92	40.46	40.05	688,012
26 Feb 2024	39.06	41.08	39.04	40.98	40.56	1,248,416
23 Feb 2024	41.38	41.38	38.77	39.78	39.37	1,618,743
22 Feb 2024	42.69	43.42	40.60	41.63	41.21	1,129,237
21 Feb 2024	41.54	43.85	40.38	43.53	43.09	859,716
20 Feb 2024	43.08	43.23	40.78	41.82	41.40	828,521
19 Feb 2024	43.08	43.85	41.23	42.66	42.23	763,384
08 Feb 2024	38.27	43.08	38.11	42.17	41.74	1,315,442
07 Feb 2024	39.54	39.99	37.69	38.45	38.06	1,066,800
06 Feb 2024	36.67	41.28	34.62	39.09	38.69	1,715,168
05 Feb 2024	36.53	37.27	33.55	37.15	36.78	1,730,622
02 Feb 2024	36.92	38.03	35.39	36.42	36.04	1,570,931
01 Feb 2024	36.93	37.30	36.02	36.96	36.59	1,089,920
31 Jan 2024	38.81	39.05	36.78	36.94	36.56	1,208,142
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,776.73-12.66(-0.11%)

NZD/USD0.6081+0.0003(+0.04%)

ALL ORDS7,959.70-32.60(-0.41%)

OIL82.90-0.48(-0.58%)

GOLD2,337.20-1.70(-0.07%)

MotoMotion China Corporation (301061.SZ)

NZX 50
11,776.73
-12.66(-0.11%)

NZD/USD
0.6081
+0.0003(+0.04%)

ALL ORDS
7,959.70
-32.60(-0.41%)

OIL
82.90
-0.48(-0.58%)

GOLD
2,337.20
-1.70(-0.07%)