Shenzhen Maxonic Auto Control historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.340 | 6.420 | 6.220 | 6.290 | 6.290 | 2,886,750 |
| 2024-07-23 | 6.530 | 6.630 | 6.370 | 6.370 | 6.370 | 3,081,500 |
| 2024-07-22 | 6.450 | 6.670 | 6.420 | 6.530 | 6.530 | 4,083,800 |
| 2024-07-19 | 6.260 | 6.450 | 6.240 | 6.380 | 6.380 | 2,452,300 |
| 2024-07-18 | 6.350 | 6.380 | 6.100 | 6.320 | 6.320 | 3,503,700 |
| 2024-07-17 | 6.530 | 6.540 | 6.350 | 6.360 | 6.360 | 2,921,800 |
| 2024-07-16 | 6.540 | 6.600 | 6.430 | 6.540 | 6.540 | 2,557,100 |
| 2024-07-15 | 6.740 | 6.740 | 6.520 | 6.560 | 6.560 | 2,701,900 |
| 2024-07-12 | 6.760 | 6.840 | 6.660 | 6.730 | 6.730 | 2,689,100 |
| 2024-07-11 | 6.650 | 6.800 | 6.620 | 6.790 | 6.790 | 4,049,502 |
| 2024-07-10 | 6.620 | 6.680 | 6.510 | 6.520 | 6.520 | 2,666,254 |
| 2024-07-09 | 6.500 | 6.650 | 6.310 | 6.630 | 6.630 | 4,395,500 |
| 2024-07-08 | 6.770 | 6.800 | 6.450 | 6.490 | 6.490 | 4,569,200 |
| 2024-07-05 | 6.640 | 6.820 | 6.540 | 6.780 | 6.780 | 3,686,100 |
| 2024-07-04 | 6.820 | 6.990 | 6.610 | 6.630 | 6.630 | 3,809,600 |
| 2024-07-03 | 6.920 | 6.960 | 6.830 | 6.840 | 6.840 | 3,127,490 |
| 2024-07-02 | 6.880 | 6.990 | 6.850 | 6.940 | 6.940 | 3,498,454 |
| 2024-07-01 | 6.920 | 6.950 | 6.730 | 6.900 | 6.900 | 4,466,200 |
| 2024-06-28 | 6.740 | 7.010 | 6.740 | 6.900 | 6.900 | 4,502,500 |
| 2024-06-27 | 6.880 | 7.050 | 6.770 | 6.770 | 6.770 | 5,382,663 |
| 2024-06-26 | 6.630 | 6.890 | 6.510 | 6.880 | 6.880 | 5,202,969 |
| 2024-06-25 | 6.500 | 6.750 | 6.500 | 6.610 | 6.610 | 4,692,700 |
| 2024-06-24 | 6.800 | 6.800 | 6.450 | 6.480 | 6.480 | 4,811,500 |
| 2024-06-21 | 6.940 | 7.010 | 6.720 | 6.820 | 6.820 | 3,725,700 |
| 2024-06-20 | 7.120 | 7.180 | 6.860 | 6.880 | 6.880 | 4,956,337 |
| 2024-06-19 | 7.120 | 7.250 | 7.050 | 7.140 | 7.140 | 5,885,000 |
| 2024-06-18 | 7.020 | 7.260 | 7.000 | 7.240 | 7.040 | 5,159,900 |
| 2024-06-17 | 7.000 | 7.130 | 6.980 | 7.020 | 6.826 | 3,282,500 |
| 2024-06-14 | 7.040 | 7.120 | 6.860 | 7.030 | 6.836 | 3,192,200 |
| 2024-06-13 | 7.070 | 7.140 | 6.980 | 7.030 | 6.836 | 4,083,400 |
| 2024-06-12 | 6.890 | 7.070 | 6.870 | 7.020 | 6.826 | 4,183,700 |
| 2024-06-11 | 6.890 | 6.890 | 6.550 | 6.890 | 6.700 | 4,900,201 |
| 2024-06-07 | 6.720 | 6.890 | 6.650 | 6.810 | 6.622 | 5,632,000 |
| 2024-06-06 | 7.090 | 7.150 | 6.530 | 6.570 | 6.389 | 9,789,262 |
| 2024-06-05 | 7.190 | 7.320 | 6.920 | 7.110 | 6.914 | 7,662,500 |
| 2024-06-04 | 7.470 | 7.990 | 7.250 | 7.290 | 7.089 | 11,057,550 |
| 2024-06-03 | 7.730 | 7.740 | 7.340 | 7.440 | 7.235 | 5,536,150 |
| 2024-05-31 | 7.560 | 7.720 | 7.550 | 7.700 | 7.487 | 3,706,000 |
| 2024-05-30 | 7.440 | 7.590 | 7.350 | 7.520 | 7.312 | 3,335,700 |
| 2024-05-29 | 7.340 | 7.520 | 7.330 | 7.450 | 7.244 | 2,806,100 |
| 2024-05-28 | 7.470 | 7.540 | 7.360 | 7.390 | 7.186 | 2,528,209 |
| 2024-05-27 | 7.450 | 7.520 | 7.270 | 7.520 | 7.312 | 4,084,006 |
| 2024-05-24 | 7.500 | 7.620 | 7.420 | 7.460 | 7.254 | 3,013,600 |
| 2024-05-23 | 7.630 | 7.720 | 7.490 | 7.510 | 7.303 | 3,635,900 |
| 2024-05-22 | 7.600 | 7.720 | 7.580 | 7.690 | 7.478 | 3,406,100 |
| 2024-05-21 | 7.790 | 7.800 | 7.550 | 7.600 | 7.390 | 4,491,500 |
| 2024-05-20 | 7.800 | 7.860 | 7.710 | 7.770 | 7.555 | 4,072,800 |
| 2024-05-17 | 7.620 | 7.800 | 7.550 | 7.800 | 7.585 | 3,865,300 |
| 2024-05-16 | 7.530 | 7.690 | 7.530 | 7.620 | 7.410 | 3,780,300 |
| 2024-05-15 | 7.550 | 7.710 | 7.450 | 7.490 | 7.283 | 3,784,000 |
| 2024-05-14 | 7.510 | 7.720 | 7.460 | 7.570 | 7.361 | 3,300,100 |
| 2024-05-13 | 7.750 | 7.750 | 7.460 | 7.480 | 7.273 | 6,177,200 |
| 2024-05-10 | 7.960 | 7.960 | 7.720 | 7.770 | 7.555 | 3,908,800 |
| 2024-05-09 | 7.810 | 7.970 | 7.810 | 7.910 | 7.692 | 3,749,607 |
| 2024-05-08 | 8.020 | 8.020 | 7.810 | 7.820 | 7.604 | 4,224,107 |
| 2024-05-07 | 7.980 | 8.030 | 7.900 | 8.020 | 7.799 | 5,124,300 |
| 2024-05-06 | 7.950 | 8.040 | 7.920 | 7.960 | 7.740 | 5,338,500 |
| 2024-04-30 | 8.020 | 8.100 | 7.730 | 7.840 | 7.623 | 6,075,200 |
| 2024-04-29 | 7.850 | 8.070 | 7.750 | 8.070 | 7.847 | 8,794,500 |
| 2024-04-26 | 7.790 | 8.030 | 7.730 | 7.980 | 7.760 | 5,603,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-19 | 0.2000 CNY |
| 2023-06-13 | 0.2000 CNY |
| 2022-05-31 | 0.2000 CNY |
| 2021-05-28 | 0.2000 CNY |
| 2020-05-29 | 0.1200 CNY |
| 2019-05-30 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.