Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.430	9.780	9.410	9.770	9.500	10,862,446
2023-10-27	9.660	9.680	9.180	9.530	9.267	17,477,800
2023-10-26	9.830	9.890	9.690	9.870	9.597	6,561,007
2023-10-25	9.680	10.000	9.680	9.890	9.617	7,409,900
2023-10-24	9.450	9.670	9.450	9.660	9.393	7,089,737
2023-10-23	9.900	9.940	9.320	9.410	9.150	10,100,111
2023-10-20	10.000	10.170	9.900	9.920	9.646	6,415,400
2023-10-19	10.060	10.290	9.990	10.010	9.734	6,896,425
2023-10-18	10.280	10.290	10.080	10.090	9.811	6,468,300
2023-10-17	10.390	10.420	10.170	10.340	10.054	6,983,800
2023-10-16	10.570	10.570	10.310	10.410	10.122	8,228,400
2023-10-13	10.700	10.720	10.510	10.540	10.249	10,235,400
2023-10-12	10.850	10.880	10.570	10.690	10.395	11,674,720
2023-10-11	10.870	10.950	10.620	10.850	10.550	14,655,943
2023-10-10	10.730	10.980	10.620	10.860	10.560	17,335,917
2023-10-09	10.630	10.830	10.610	10.730	10.434	13,962,300
2023-09-28	10.900	10.970	10.700	10.850	10.550	18,048,384
2023-09-27	10.900	10.920	10.690	10.730	10.434	21,632,107
2023-09-26	10.680	11.180	10.650	10.990	10.686	29,312,713
2023-09-25	10.710	10.970	10.620	10.750	10.453	31,696,735
2023-09-22	10.090	10.600	9.960	10.510	10.220	19,750,660
2023-09-21	10.060	10.210	9.960	10.090	9.811	9,949,000
2023-09-20	9.850	10.240	9.850	10.010	9.734	9,615,490
2023-09-19	10.050	10.110	9.850	9.880	9.607	6,239,580
2023-09-18	9.810	10.150	9.800	10.070	9.792	9,440,350
2023-09-15	10.090	10.240	9.770	9.910	9.636	10,051,200
2023-09-14	10.200	10.260	9.890	10.060	9.782	8,443,300
2023-09-13	10.400	10.410	10.030	10.160	9.879	10,820,894
2023-09-12	10.440	10.560	10.340	10.440	10.152	11,308,600
2023-09-11	10.610	10.710	10.420	10.440	10.152	17,143,123
2023-09-08	10.440	10.790	10.330	10.680	10.385	18,436,646
2023-09-07	10.480	10.520	10.320	10.390	10.103	6,401,600
2023-09-06	10.260	10.530	10.240	10.500	10.210	7,797,700
2023-09-05	10.310	10.430	10.250	10.360	10.074	5,707,900
2023-09-04	10.280	10.330	10.170	10.330	10.045	5,200,600
2023-09-01	10.300	10.310	10.150	10.230	9.947	5,847,900
2023-08-31	10.370	10.400	10.220	10.260	9.977	5,910,000
2023-08-30	10.200	10.500	10.140	10.370	10.084	10,456,469
2023-08-29	9.540	10.230	9.500	10.200	9.918	13,702,663
2023-08-28	10.000	10.050	9.480	9.540	9.277	6,527,844
2023-08-25	9.840	9.840	9.410	9.450	9.189	6,410,200
2023-08-24	9.960	10.020	9.700	9.830	9.559	5,946,789
2023-08-23	10.100	10.130	9.940	9.960	9.685	4,988,300
2023-08-22	9.920	10.130	9.900	10.120	9.840	7,805,089
2023-08-21	9.900	10.100	9.830	9.870	9.597	4,430,000
2023-08-18	9.910	10.130	9.910	9.940	9.665	7,602,600
2023-08-17	9.540	10.030	9.540	9.960	9.685	7,984,000
2023-08-16	9.620	9.730	9.550	9.570	9.306	3,199,200
2023-08-15	9.740	9.800	9.590	9.670	9.403	3,210,700
2023-08-14	9.680	9.760	9.510	9.750	9.481	4,338,438
2023-08-11	9.980	9.980	9.720	9.730	9.461	5,759,938
2023-08-10	9.860	10.040	9.860	9.920	9.646	4,224,190
2023-08-09	10.080	10.090	9.860	9.880	9.607	6,214,181
2023-08-08	10.210	10.330	9.960	10.110	9.831	10,354,219
2023-08-07	10.160	10.460	10.120	10.340	10.054	10,670,235
2023-08-04	10.070	10.280	9.960	10.190	9.909	7,973,277
2023-08-03	10.300	10.350	10.010	10.040	9.763	12,834,777
2023-08-02	10.000	10.890	9.920	10.440	10.152	17,558,256
2023-08-01	10.170	10.180	9.980	10.030	9.753	4,163,900
2023-07-31	10.050	10.150	9.970	10.110	9.831	5,110,500

← NewerPage 13 of 21 · 1,217 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.