Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.140	10.500	10.080	10.450	9.959	13,197,440
2022-11-01	9.800	10.240	9.790	10.170	9.692	10,232,816
2022-10-31	9.710	9.930	9.650	9.800	9.339	7,431,701
2022-10-28	10.080	10.250	9.680	9.730	9.272	12,838,970
2022-10-27	10.400	10.540	10.130	10.140	9.663	12,026,812
2022-10-26	10.190	10.600	9.910	10.570	10.073	17,182,219
2022-10-25	9.730	10.350	9.610	10.320	9.835	19,136,262
2022-10-24	9.730	10.120	9.730	9.820	9.358	10,633,539
2022-10-21	9.760	9.840	9.590	9.720	9.263	5,033,993
2022-10-20	9.640	9.910	9.480	9.730	9.272	6,981,351
2022-10-19	9.690	9.880	9.560	9.680	9.225	7,269,530
2022-10-18	9.990	9.990	9.620	9.680	9.225	10,682,778
2022-10-17	9.220	10.050	9.210	9.970	9.501	12,911,155
2022-10-14	9.090	9.250	9.090	9.210	8.777	4,134,000
2022-10-13	8.940	9.160	8.840	9.070	8.643	4,513,500
2022-10-12	8.600	8.970	8.550	8.970	8.548	4,658,940
2022-10-11	8.510	8.650	8.440	8.600	8.196	2,908,300
2022-10-10	8.700	8.740	8.430	8.470	8.072	3,227,937
2022-09-30	8.740	8.910	8.680	8.680	8.272	3,377,100
2022-09-29	8.890	8.960	8.740	8.820	8.405	3,775,043
2022-09-28	9.230	9.230	8.800	8.820	8.405	4,420,200
2022-09-27	9.000	9.260	9.000	9.240	8.805	5,104,687
2022-09-26	9.100	9.200	8.950	8.980	8.558	3,901,400
2022-09-23	9.490	9.520	9.100	9.180	8.748	5,388,240
2022-09-22	9.490	9.660	9.460	9.480	9.034	4,095,400
2022-09-21	9.550	9.630	9.420	9.540	9.091	4,593,530
2022-09-20	9.450	9.700	9.390	9.620	9.168	6,419,470
2022-09-19	9.390	9.800	9.310	9.400	8.958	7,654,690
2022-09-16	9.450	9.500	9.230	9.280	8.844	4,321,258
2022-09-15	9.980	10.080	9.370	9.470	9.025	8,848,660
2022-09-14	9.970	10.120	9.800	9.980	9.511	5,305,830
2022-09-13	10.220	10.320	10.090	10.130	9.654	4,338,525
2022-09-09	10.510	10.600	10.080	10.190	9.711	9,465,525
2022-09-08	10.470	10.850	10.390	10.590	10.092	10,674,599
2022-09-07	10.250	10.540	10.230	10.470	9.978	6,391,709
2022-09-06	10.190	10.350	10.080	10.300	9.816	5,304,400
2022-09-05	10.060	10.270	10.060	10.140	9.663	4,116,900
2022-09-02	9.970	10.140	9.910	10.130	9.654	5,253,380
2022-09-01	9.900	10.030	9.800	9.890	9.425	4,885,277
2022-08-31	10.480	10.510	9.920	9.930	9.463	9,287,758
2022-08-30	10.810	10.810	10.450	10.500	10.006	6,701,504
2022-08-29	10.500	10.830	10.350	10.740	10.235	6,325,000
2022-08-26	10.690	10.950	10.600	10.650	10.149	7,793,162
2022-08-25	10.980	11.040	10.480	10.630	10.130	10,474,601
2022-08-24	11.810	11.810	10.940	10.950	10.435	16,573,165
2022-08-23	11.560	11.880	11.490	11.810	11.255	10,735,457
2022-08-22	11.860	12.070	11.490	11.650	11.102	13,027,629
2022-08-19	12.310	12.390	11.760	11.940	11.378	20,120,625
2022-08-18	12.050	12.570	11.900	12.440	11.855	31,099,191
2022-08-17	12.510	12.560	11.880	12.230	11.655	43,287,137
2022-08-16	11.430	13.920	11.330	12.750	12.150	59,114,570
2022-08-15	11.290	11.820	11.150	11.600	11.054	19,229,181
2022-08-12	11.100	12.200	11.000	11.490	10.950	33,850,089
2022-08-11	11.260	11.260	10.980	11.100	10.578	10,845,400
2022-08-10	11.150	11.340	10.930	11.250	10.721	12,293,301
2022-08-09	11.050	11.240	10.880	11.190	10.664	12,943,351
2022-08-08	10.400	11.060	10.300	11.040	10.521	17,091,901
2022-08-05	10.660	10.790	10.340	10.490	9.997	11,331,150
2022-08-04	10.580	10.690	10.250	10.660	10.159	12,318,153
2022-08-03	10.850	10.970	10.330	10.410	9.920	17,569,214

← NewerPage 17 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.