Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.970	10.100	9.790	10.040	9.763	5,326,175
2023-07-27	10.120	10.220	9.940	9.950	9.675	4,577,000
2023-07-26	10.320	10.320	10.080	10.110	9.831	4,850,645
2023-07-25	10.170	10.340	10.120	10.310	10.025	4,585,400
2023-07-24	10.100	10.230	10.020	10.070	9.792	3,628,635
2023-07-21	10.360	10.420	10.120	10.120	9.840	7,582,251
2023-07-20	10.530	10.720	10.360	10.450	10.161	8,747,773
2023-07-19	10.690	10.750	10.420	10.560	10.268	8,392,443
2023-07-18	10.550	10.880	10.460	10.770	10.473	12,578,070
2023-07-17	10.440	10.600	10.300	10.520	10.229	6,715,500
2023-07-14	10.310	10.690	10.210	10.470	10.181	8,393,000
2023-07-13	10.260	10.370	10.180	10.320	10.035	5,784,989
2023-07-12	10.590	10.750	10.180	10.210	9.928	9,812,831
2023-07-11	10.470	10.660	10.350	10.620	10.327	8,485,887
2023-07-10	10.920	10.970	10.440	10.460	10.171	10,249,200
2023-07-07	11.180	11.260	10.830	10.830	10.531	10,683,100
2023-07-06	11.210	11.400	11.000	11.180	10.871	13,564,101
2023-07-05	11.250	11.760	11.140	11.200	10.891	24,972,285
2023-07-04	10.710	11.500	10.600	11.390	11.075	25,379,147
2023-07-03	11.010	11.090	10.660	10.720	10.424	11,827,700
2023-06-30	11.140	11.140	10.870	11.020	10.716	12,807,000
2023-06-29	10.650	11.280	10.580	11.170	10.861	16,584,228
2023-06-28	10.750	10.880	10.230	10.730	10.434	13,867,400
2023-06-27	10.560	10.960	10.400	10.800	10.502	15,148,100
2023-06-26	11.390	11.400	10.520	10.570	10.278	22,436,300
2023-06-21	11.410	11.790	11.160	11.220	10.910	27,170,100
2023-06-20	11.000	11.900	11.000	11.440	11.124	47,649,620
2023-06-19	10.170	11.650	10.150	11.250	10.939	42,759,143
2023-06-16	10.250	10.410	10.130	10.310	10.025	11,216,789
2023-06-15	9.780	10.330	9.710	10.230	9.947	15,127,901
2023-06-14	9.800	9.850	9.590	9.780	9.510	5,633,619
2023-06-13	9.880	9.900	9.780	9.790	9.520	4,363,500
2023-06-12	9.820	10.070	9.740	10.020	9.549	5,094,350
2023-06-09	9.880	9.960	9.670	9.850	9.387	4,422,657
2023-06-08	9.990	10.020	9.750	9.850	9.387	4,500,300
2023-06-07	9.980	10.120	9.870	10.050	9.577	3,441,100
2023-06-06	10.300	10.370	9.970	9.980	9.511	7,159,900
2023-06-05	10.300	10.410	10.240	10.370	9.882	5,098,861
2023-06-02	10.460	10.470	10.250	10.270	9.787	6,991,000
2023-06-01	10.170	10.460	10.110	10.420	9.930	9,269,200
2023-05-31	10.100	10.400	10.020	10.280	9.797	8,287,700
2023-05-30	10.030	10.190	10.030	10.180	9.701	5,739,600
2023-05-29	10.240	10.290	10.040	10.110	9.635	5,806,400
2023-05-26	10.160	10.360	9.960	10.230	9.749	9,353,346
2023-05-25	10.150	10.320	10.010	10.200	9.720	9,337,100
2023-05-24	10.010	10.330	9.930	10.160	9.682	9,629,810
2023-05-23	10.340	10.430	9.990	10.080	9.606	16,210,885
2023-05-22	10.350	11.040	10.250	10.490	9.997	28,843,489
2023-05-19	9.660	10.350	9.580	10.190	9.711	22,160,381
2023-05-18	9.480	9.930	9.480	9.720	9.263	14,232,765
2023-05-17	9.020	9.450	9.020	9.440	8.996	9,082,245
2023-05-16	9.120	9.180	9.050	9.070	8.643	3,675,100
2023-05-15	8.980	9.130	8.870	9.120	8.691	5,053,862
2023-05-12	9.220	9.270	9.060	9.060	8.634	4,539,845
2023-05-11	9.160	9.280	9.110	9.230	8.796	4,405,619
2023-05-10	9.020	9.220	9.000	9.160	8.729	4,548,456
2023-05-09	9.360	9.360	9.050	9.060	8.634	6,254,057
2023-05-08	9.260	9.380	9.180	9.380	8.939	5,193,001
2023-05-05	9.360	9.410	9.200	9.250	8.815	4,555,619
2023-05-04	9.480	9.520	9.310	9.420	8.977	6,401,200

← NewerPage 14 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.