Shenzhen Maxonic Auto Control historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.960	9.150	8.820	8.990	8.742	9,375,385
2024-01-22	9.670	9.700	8.920	9.050	8.800	14,057,208
2024-01-19	10.240	10.240	9.700	9.720	9.452	13,968,000
2024-01-18	10.150	10.420	9.920	10.270	9.986	15,372,291
2024-01-17	10.700	10.880	10.370	10.400	10.113	12,636,000
2024-01-16	10.950	10.960	10.440	10.770	10.473	15,890,991
2024-01-15	10.840	11.160	10.640	10.920	10.618	13,618,191
2024-01-12	11.440	11.450	10.910	10.950	10.648	22,026,785
2024-01-11	11.160	11.550	11.040	11.540	11.221	22,899,685
2024-01-10	11.670	11.800	11.130	11.250	10.939	25,494,385
2024-01-09	10.630	12.140	10.600	11.440	11.124	37,950,956
2024-01-08	10.850	10.890	10.550	10.560	10.268	11,135,300
2024-01-05	11.400	11.450	10.800	10.950	10.648	19,858,832
2024-01-04	11.680	11.680	11.300	11.400	11.085	21,492,546
2024-01-03	11.250	11.980	11.140	11.820	11.494	36,968,644
2024-01-02	11.440	11.560	11.270	11.300	10.988	16,608,000
2023-12-29	11.250	11.670	11.110	11.500	11.182	29,154,214
2023-12-28	10.320	11.490	10.290	11.290	10.978	31,974,258
2023-12-27	10.700	10.750	9.580	10.380	10.093	29,066,573
2023-12-26	11.260	11.310	10.740	10.810	10.511	27,939,600
2023-12-25	10.980	11.700	10.970	11.430	11.114	37,598,142
2023-12-22	10.780	11.100	10.700	11.080	10.774	27,931,281
2023-12-21	10.720	10.920	10.410	10.770	10.473	15,966,600
2023-12-20	10.910	11.060	10.760	10.800	10.502	19,787,344
2023-12-19	10.680	11.030	10.330	10.990	10.686	26,304,500
2023-12-18	10.570	10.920	10.430	10.770	10.473	18,297,882
2023-12-15	10.690	10.730	10.380	10.590	10.298	8,152,216
2023-12-14	10.750	10.900	10.620	10.650	10.356	11,610,700
2023-12-13	10.430	10.900	10.350	10.730	10.434	14,582,500
2023-12-12	10.400	10.460	10.340	10.430	10.142	5,120,500
2023-12-11	10.180	10.420	10.060	10.420	10.132	7,443,700
2023-12-08	10.400	10.600	10.190	10.210	9.928	7,175,200
2023-12-07	10.340	10.490	10.340	10.400	10.113	5,969,600
2023-12-06	10.460	10.560	10.330	10.380	10.093	6,517,800
2023-12-05	10.820	10.830	10.400	10.420	10.132	7,311,231
2023-12-04	10.700	10.940	10.660	10.800	10.502	10,770,352
2023-12-01	10.540	10.700	10.390	10.700	10.404	7,029,700
2023-11-30	10.720	10.860	10.400	10.570	10.278	7,682,700
2023-11-29	10.760	10.880	10.660	10.710	10.414	6,285,300
2023-11-28	10.590	10.840	10.480	10.780	10.482	8,866,860
2023-11-27	10.420	10.660	10.350	10.640	10.346	7,972,482
2023-11-24	10.610	10.650	10.330	10.380	10.093	5,468,900
2023-11-23	10.550	10.670	10.440	10.620	10.327	6,131,000
2023-11-22	10.780	10.800	10.480	10.490	10.200	10,891,000
2023-11-21	11.090	11.260	10.700	10.730	10.434	18,335,767
2023-11-20	10.650	10.880	10.610	10.850	10.550	7,867,900
2023-11-17	10.420	10.660	10.370	10.660	10.366	6,268,498
2023-11-16	10.590	10.620	10.420	10.450	10.161	6,469,700
2023-11-15	10.550	10.700	10.500	10.590	10.298	8,156,611
2023-11-14	10.390	10.530	10.320	10.510	10.220	6,653,380
2023-11-13	10.220	10.410	10.210	10.390	10.103	7,013,900
2023-11-10	10.150	10.280	10.080	10.210	9.928	4,959,800
2023-11-09	10.300	10.330	10.130	10.170	9.889	5,795,900
2023-11-08	10.370	10.440	10.240	10.330	10.045	8,692,600
2023-11-07	10.220	10.390	10.160	10.370	10.084	7,568,000
2023-11-06	10.120	10.300	10.060	10.250	9.967	9,348,600
2023-11-03	9.660	10.200	9.660	10.100	9.821	16,467,456
2023-11-02	9.720	9.740	9.520	9.530	9.267	5,367,050
2023-11-01	9.640	9.790	9.610	9.680	9.413	5,666,850
2023-10-31	9.790	9.870	9.600	9.680	9.413	6,973,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.