Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.120	9.450	9.100	9.420	8.977	6,916,000
2023-04-27	9.220	9.310	9.090	9.120	8.691	5,774,315
2023-04-26	9.120	9.330	9.090	9.220	8.786	7,389,800
2023-04-25	9.400	9.430	8.980	9.150	8.720	8,620,515
2023-04-24	9.370	9.490	9.310	9.400	8.958	7,163,200
2023-04-21	9.860	9.930	9.370	9.380	8.939	14,141,234
2023-04-20	10.000	10.090	9.840	9.900	9.434	11,221,341
2023-04-19	10.210	10.280	9.970	10.030	9.558	15,325,095
2023-04-18	11.200	11.200	10.120	10.280	9.797	27,620,031
2023-04-17	11.910	12.060	11.700	11.790	11.236	12,831,619
2023-04-14	12.250	12.260	11.660	12.000	11.436	15,671,707
2023-04-13	12.550	12.550	12.070	12.140	11.569	21,842,411
2023-04-12	12.320	12.760	12.300	12.700	12.103	27,696,324
2023-04-11	12.260	12.500	12.180	12.420	11.836	21,816,971
2023-04-10	11.850	12.870	11.830	12.480	11.893	37,034,560
2023-04-07	11.370	12.370	11.370	12.020	11.455	28,442,114
2023-04-06	11.300	11.440	11.070	11.360	10.826	15,377,529
2023-04-04	11.660	11.660	11.260	11.340	10.807	18,144,716
2023-04-03	11.600	11.750	11.450	11.720	11.169	15,801,001
2023-03-31	11.390	11.610	11.250	11.510	10.969	13,087,609
2023-03-30	11.860	12.080	11.350	11.380	10.845	23,066,486
2023-03-29	12.390	13.190	12.010	12.030	11.464	33,621,226
2023-03-28	11.860	12.650	11.630	12.580	11.988	27,459,828
2023-03-27	12.130	12.230	11.730	12.020	11.455	21,968,978
2023-03-24	11.630	12.470	11.520	12.300	11.722	33,950,749
2023-03-23	11.520	12.490	11.470	11.750	11.197	28,694,546
2023-03-22	11.610	11.670	11.440	11.630	11.083	15,123,574
2023-03-21	11.540	11.740	11.380	11.740	11.188	20,649,749
2023-03-20	11.050	11.790	10.880	11.790	11.236	29,545,517
2023-03-17	10.810	11.130	10.750	11.030	10.511	13,652,785
2023-03-16	11.030	11.100	10.690	10.720	10.216	13,694,385
2023-03-15	10.730	11.220	10.710	11.200	10.673	21,063,942
2023-03-14	11.130	11.200	10.420	10.760	10.254	17,395,899
2023-03-13	11.030	11.250	10.640	11.110	10.588	14,231,562
2023-03-10	11.100	11.380	10.990	11.030	10.511	15,373,140
2023-03-09	10.670	11.520	10.530	11.240	10.711	19,697,610
2023-03-08	10.430	10.670	10.410	10.670	10.168	4,953,838
2023-03-07	10.950	10.960	10.450	10.450	9.959	11,050,032
2023-03-06	10.890	11.070	10.800	11.060	10.540	7,102,400
2023-03-03	10.930	10.980	10.760	10.870	10.359	4,554,635
2023-03-02	11.010	11.110	10.890	10.920	10.406	5,494,300
2023-03-01	10.800	11.030	10.740	11.010	10.492	7,246,700
2023-02-28	10.690	10.870	10.590	10.800	10.292	4,619,500
2023-02-27	10.860	10.950	10.650	10.690	10.187	4,294,200
2023-02-24	10.840	10.950	10.740	10.880	10.368	4,631,980
2023-02-23	10.950	11.040	10.770	10.840	10.330	5,048,600
2023-02-22	10.880	11.020	10.820	10.950	10.435	4,608,800
2023-02-21	10.770	11.050	10.740	10.950	10.435	8,371,385
2023-02-20	10.700	10.800	10.560	10.730	10.225	5,206,864
2023-02-17	10.690	10.890	10.630	10.660	10.159	6,669,680
2023-02-16	11.160	11.190	10.590	10.690	10.187	14,187,702
2023-02-15	11.010	11.160	10.930	11.150	10.626	10,208,000
2023-02-14	11.010	11.120	10.890	11.060	10.540	10,473,597
2023-02-13	10.900	11.050	10.890	10.950	10.435	7,198,000
2023-02-10	10.950	11.010	10.840	10.900	10.387	6,356,501
2023-02-09	10.840	10.980	10.790	10.960	10.445	8,233,730
2023-02-08	10.970	10.980	10.770	10.820	10.311	8,063,500
2023-02-07	10.800	11.020	10.710	10.900	10.387	12,011,521
2023-02-06	10.960	11.140	10.730	10.750	10.244	12,811,613
2023-02-03	10.830	11.180	10.800	11.050	10.530	11,591,624

← NewerPage 15 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.