Shenzhen Maxonic Auto Control historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.790 | 8.030 | 7.730 | 7.980 | 7.760 | 5,603,400 |
| 2024-04-25 | 7.780 | 7.830 | 7.700 | 7.770 | 7.555 | 4,340,000 |
| 2024-04-24 | 7.450 | 7.750 | 7.450 | 7.740 | 7.526 | 5,562,300 |
| 2024-04-23 | 7.260 | 7.490 | 7.220 | 7.440 | 7.235 | 5,717,500 |
| 2024-04-22 | 7.230 | 7.370 | 7.010 | 7.230 | 7.030 | 4,567,800 |
| 2024-04-19 | 7.330 | 7.460 | 7.230 | 7.260 | 7.059 | 4,940,300 |
| 2024-04-18 | 7.400 | 7.520 | 7.240 | 7.400 | 7.196 | 6,584,303 |
| 2024-04-17 | 7.020 | 7.420 | 6.900 | 7.410 | 7.205 | 9,311,460 |
| 2024-04-16 | 7.400 | 7.410 | 6.770 | 6.780 | 6.593 | 10,368,711 |
| 2024-04-15 | 7.830 | 8.050 | 7.280 | 7.420 | 7.215 | 11,097,164 |
| 2024-04-12 | 8.040 | 8.180 | 7.960 | 7.970 | 7.750 | 6,057,938 |
| 2024-04-11 | 7.980 | 8.250 | 7.950 | 8.060 | 7.837 | 8,349,900 |
| 2024-04-10 | 8.460 | 8.660 | 8.050 | 8.120 | 7.896 | 11,079,400 |
| 2024-04-09 | 8.130 | 8.300 | 8.130 | 8.260 | 8.032 | 4,278,400 |
| 2024-04-08 | 8.530 | 8.540 | 8.060 | 8.080 | 7.857 | 7,590,164 |
| 2024-04-03 | 8.780 | 8.790 | 8.420 | 8.530 | 8.294 | 6,778,400 |
| 2024-04-02 | 8.830 | 8.880 | 8.690 | 8.780 | 8.538 | 6,919,500 |
| 2024-04-01 | 8.660 | 8.880 | 8.580 | 8.810 | 8.567 | 7,163,364 |
| 2024-03-29 | 8.420 | 8.580 | 8.360 | 8.580 | 8.343 | 3,666,800 |
| 2024-03-28 | 8.120 | 8.460 | 8.110 | 8.370 | 8.139 | 6,923,600 |
| 2024-03-27 | 8.520 | 8.540 | 8.120 | 8.120 | 7.896 | 7,801,700 |
| 2024-03-26 | 8.590 | 8.720 | 8.310 | 8.510 | 8.275 | 8,361,200 |
| 2024-03-25 | 8.880 | 9.000 | 8.560 | 8.580 | 8.343 | 8,860,292 |
| 2024-03-22 | 9.170 | 9.180 | 8.860 | 8.970 | 8.722 | 10,777,600 |
| 2024-03-21 | 9.190 | 9.300 | 9.060 | 9.170 | 8.917 | 10,992,000 |
| 2024-03-20 | 9.160 | 9.200 | 9.070 | 9.180 | 8.926 | 8,768,200 |
| 2024-03-19 | 9.250 | 9.250 | 9.060 | 9.140 | 8.888 | 11,545,057 |
| 2024-03-18 | 9.080 | 9.240 | 8.990 | 9.240 | 8.985 | 14,401,402 |
| 2024-03-15 | 8.800 | 9.030 | 8.690 | 9.030 | 8.781 | 11,974,900 |
| 2024-03-14 | 8.930 | 9.080 | 8.650 | 8.800 | 8.557 | 12,342,000 |
| 2024-03-13 | 8.840 | 9.100 | 8.800 | 9.020 | 8.771 | 15,015,120 |
| 2024-03-12 | 8.760 | 8.880 | 8.650 | 8.850 | 8.606 | 10,476,706 |
| 2024-03-11 | 8.630 | 8.780 | 8.510 | 8.770 | 8.528 | 8,913,148 |
| 2024-03-08 | 8.660 | 8.720 | 8.500 | 8.690 | 8.450 | 9,534,400 |
| 2024-03-07 | 8.860 | 9.040 | 8.610 | 8.620 | 8.382 | 16,656,458 |
| 2024-03-06 | 8.380 | 8.830 | 8.300 | 8.760 | 8.518 | 16,718,878 |
| 2024-03-05 | 8.560 | 8.620 | 8.370 | 8.420 | 8.187 | 9,881,000 |
| 2024-03-04 | 8.860 | 8.900 | 8.380 | 8.690 | 8.450 | 14,348,688 |
| 2024-03-01 | 8.880 | 9.190 | 8.630 | 8.800 | 8.557 | 17,174,500 |
| 2024-02-29 | 8.000 | 8.560 | 7.910 | 8.560 | 8.324 | 13,856,712 |
| 2024-02-28 | 8.940 | 9.090 | 8.060 | 8.080 | 7.857 | 22,341,780 |
| 2024-02-27 | 8.620 | 8.980 | 8.570 | 8.970 | 8.722 | 16,493,109 |
| 2024-02-26 | 8.880 | 9.170 | 8.580 | 8.780 | 8.538 | 22,386,263 |
| 2024-02-23 | 8.200 | 8.530 | 8.100 | 8.450 | 8.217 | 12,641,771 |
| 2024-02-22 | 7.840 | 8.190 | 7.830 | 8.190 | 7.964 | 10,353,853 |
| 2024-02-21 | 7.790 | 8.200 | 7.780 | 7.920 | 7.701 | 10,991,500 |
| 2024-02-20 | 7.660 | 7.950 | 7.500 | 7.930 | 7.711 | 8,056,209 |
| 2024-02-19 | 7.680 | 7.900 | 7.530 | 7.790 | 7.575 | 11,045,197 |
| 2024-02-08 | 6.860 | 7.570 | 6.700 | 7.530 | 7.322 | 10,760,527 |
| 2024-02-07 | 7.050 | 7.420 | 6.790 | 6.880 | 6.690 | 9,630,191 |
| 2024-02-06 | 6.600 | 7.300 | 6.330 | 7.110 | 6.914 | 8,703,326 |
| 2024-02-05 | 7.310 | 7.370 | 6.650 | 6.760 | 6.573 | 10,364,950 |
| 2024-02-02 | 7.620 | 7.830 | 7.070 | 7.370 | 7.166 | 7,731,847 |
| 2024-02-01 | 7.570 | 7.820 | 7.410 | 7.660 | 7.448 | 6,576,571 |
| 2024-01-31 | 8.140 | 8.240 | 7.710 | 7.710 | 7.497 | 9,931,315 |
| 2024-01-30 | 8.450 | 8.670 | 8.200 | 8.230 | 8.003 | 8,526,671 |
| 2024-01-29 | 9.100 | 9.240 | 8.600 | 8.620 | 8.382 | 9,102,915 |
| 2024-01-26 | 9.140 | 9.320 | 9.060 | 9.090 | 8.839 | 9,133,600 |
| 2024-01-25 | 9.000 | 9.260 | 8.760 | 9.220 | 8.965 | 13,734,341 |
| 2024-01-24 | 9.030 | 9.130 | 8.330 | 9.010 | 8.761 | 17,417,620 |
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.