Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.110	11.120	10.830	10.980	10.464	19,195,580
2023-02-01	10.450	11.130	10.440	11.110	10.588	21,730,054
2023-01-31	10.110	10.700	10.070	10.550	10.054	15,930,618
2023-01-30	10.080	10.230	10.010	10.160	9.682	7,022,734
2023-01-20	9.880	10.080	9.840	9.970	9.501	6,796,531
2023-01-19	9.810	9.840	9.620	9.740	9.282	4,085,000
2023-01-18	9.520	9.650	9.510	9.630	9.177	3,173,300
2023-01-17	9.500	9.540	9.420	9.520	9.072	2,267,000
2023-01-16	9.400	9.510	9.320	9.500	9.053	2,767,462
2023-01-13	9.410	9.470	9.300	9.370	8.929	2,524,618
2023-01-12	9.390	9.570	9.350	9.430	8.987	4,024,795
2023-01-11	9.500	9.500	9.280	9.300	8.863	3,248,846
2023-01-10	9.540	9.540	9.430	9.460	9.015	2,109,003
2023-01-09	9.500	9.640	9.440	9.510	9.063	2,399,575
2023-01-06	9.480	9.590	9.420	9.470	9.025	2,878,280
2023-01-05	9.440	9.490	9.370	9.470	9.025	2,525,000
2023-01-04	9.390	9.480	9.330	9.450	9.006	2,865,596
2023-01-03	9.130	9.460	9.050	9.420	8.977	5,397,196
2022-12-30	9.040	9.120	8.980	9.080	8.653	1,658,900
2022-12-29	8.940	9.080	8.940	8.960	8.539	1,514,300
2022-12-28	9.200	9.200	8.950	9.030	8.605	2,245,100
2022-12-27	9.150	9.290	9.080	9.200	8.767	2,396,300
2022-12-26	8.920	9.150	8.920	9.130	8.701	2,420,220
2022-12-23	8.890	8.990	8.840	8.920	8.501	1,656,701
2022-12-22	9.150	9.150	8.870	8.890	8.472	2,514,800
2022-12-21	9.230	9.240	9.030	9.070	8.643	2,245,493
2022-12-20	9.100	9.260	9.080	9.190	8.758	2,098,500
2022-12-19	9.310	9.350	9.090	9.130	8.701	2,991,345
2022-12-16	9.520	9.540	9.270	9.310	8.872	3,064,600
2022-12-15	9.440	9.560	9.350	9.540	9.091	2,628,550
2022-12-14	9.480	9.590	9.410	9.440	8.996	3,152,435
2022-12-13	9.700	9.750	9.400	9.420	8.977	5,416,387
2022-12-12	9.760	9.900	9.620	9.710	9.253	3,547,200
2022-12-09	9.900	9.920	9.780	9.810	9.349	3,868,742
2022-12-08	10.050	10.070	9.860	9.860	9.396	5,336,760
2022-12-07	10.210	10.210	10.030	10.050	9.577	4,255,892
2022-12-06	10.180	10.280	10.020	10.140	9.663	6,334,475
2022-12-05	10.240	10.260	10.050	10.250	9.768	6,189,300
2022-12-02	10.020	10.280	10.000	10.200	9.720	5,574,017
2022-12-01	10.100	10.180	10.010	10.020	9.549	5,120,770
2022-11-30	10.220	10.250	9.950	9.950	9.482	7,086,050
2022-11-29	10.170	10.320	10.030	10.220	9.739	6,828,299
2022-11-28	9.950	10.230	9.800	10.230	9.749	7,216,941
2022-11-25	10.550	10.560	10.170	10.190	9.711	10,860,674
2022-11-24	10.090	10.740	10.090	10.720	10.216	15,649,753
2022-11-23	10.440	10.500	9.910	10.150	9.673	11,303,929
2022-11-22	10.860	10.860	10.470	10.500	10.006	13,442,782
2022-11-21	10.370	10.900	10.340	10.860	10.349	19,865,495
2022-11-18	10.130	10.580	10.120	10.450	9.959	14,158,553
2022-11-17	10.180	10.180	9.970	10.180	9.701	5,539,441
2022-11-16	10.400	10.480	10.150	10.180	9.701	8,959,826
2022-11-15	9.900	10.410	9.890	10.410	9.920	10,213,554
2022-11-14	10.210	10.220	9.870	9.920	9.453	7,171,505
2022-11-11	10.360	10.420	10.190	10.190	9.711	6,464,568
2022-11-10	10.200	10.390	10.110	10.140	9.663	5,681,900
2022-11-09	10.340	10.440	10.280	10.320	9.835	4,274,812
2022-11-08	10.430	10.430	10.210	10.350	9.863	4,112,161
2022-11-07	10.410	10.500	10.270	10.450	9.959	7,408,107
2022-11-04	10.400	10.580	10.350	10.480	9.987	9,822,850
2022-11-03	10.320	10.490	10.280	10.380	9.892	7,166,779

← NewerPage 16 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.