Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.020	11.150	10.550	10.700	10.197	17,965,801
2022-08-01	11.290	11.560	11.000	11.190	10.664	25,719,210
2022-07-29	10.920	11.190	10.810	11.120	10.597	19,211,522
2022-07-28	10.610	10.980	10.580	10.850	10.340	14,412,583
2022-07-27	10.180	10.640	10.130	10.600	10.102	9,967,422
2022-07-26	10.220	10.290	10.000	10.230	9.749	5,379,958
2022-07-25	10.460	10.570	10.120	10.160	9.682	7,207,261
2022-07-22	10.400	10.670	10.330	10.460	9.968	8,370,167
2022-07-21	10.350	10.510	10.300	10.390	9.901	9,249,900
2022-07-20	10.090	10.530	10.080	10.440	9.949	11,083,000
2022-07-19	10.120	10.220	10.000	10.170	9.692	6,563,800
2022-07-18	9.650	10.100	9.650	10.100	9.625	6,723,334
2022-07-15	9.900	10.000	9.640	9.640	9.187	5,083,100
2022-07-14	9.820	9.960	9.700	9.850	9.387	4,757,595
2022-07-13	9.420	9.870	9.420	9.810	9.349	7,420,364
2022-07-12	9.890	9.920	9.380	9.390	8.948	6,882,731
2022-07-11	9.900	10.000	9.710	9.930	9.463	5,667,096
2022-07-08	10.150	10.170	9.920	9.950	9.482	8,706,600
2022-07-07	9.870	10.240	9.720	10.200	9.720	13,145,178
2022-07-06	9.660	10.170	9.500	9.880	9.415	10,861,300
2022-07-05	9.850	9.920	9.550	9.650	9.196	5,395,701
2022-07-04	10.180	10.180	9.810	9.860	9.396	6,084,945
2022-07-01	10.000	10.200	9.910	10.180	9.701	6,063,000
2022-06-30	10.170	10.450	9.970	10.090	9.615	9,410,275
2022-06-29	10.450	10.490	10.050	10.300	9.816	13,624,820
2022-06-28	10.000	10.950	9.860	10.530	10.035	22,086,838
2022-06-27	9.660	10.130	9.530	10.120	9.644	12,874,522
2022-06-24	9.760	9.820	9.570	9.630	9.177	6,282,200
2022-06-23	9.600	9.680	9.430	9.680	9.225	6,522,900
2022-06-22	9.800	9.800	9.450	9.590	9.139	9,909,300
2022-06-21	9.330	10.070	9.270	9.810	9.349	15,739,900
2022-06-20	9.240	9.380	9.170	9.350	8.910	4,299,350
2022-06-17	9.010	9.180	8.960	9.180	8.748	2,708,100
2022-06-16	9.070	9.200	9.030	9.110	8.682	3,001,550
2022-06-15	9.070	9.180	9.060	9.110	8.682	3,093,100
2022-06-14	9.030	9.080	8.800	9.070	8.643	2,848,700
2022-06-13	8.900	9.120	8.880	9.090	8.663	2,480,500
2022-06-10	8.810	9.060	8.810	9.000	8.577	2,376,590
2022-06-09	9.050	9.050	8.770	8.810	8.396	2,501,600
2022-06-08	9.130	9.180	8.900	9.050	8.624	3,658,400
2022-06-07	9.300	9.390	9.060	9.130	8.701	4,204,804
2022-06-06	9.100	9.240	9.080	9.200	8.767	3,758,900
2022-06-02	8.930	9.090	8.810	9.090	8.663	3,905,400
2022-06-01	8.980	9.030	8.860	8.980	8.558	4,350,100
2022-05-31	8.740	9.000	8.740	8.970	8.548	5,793,288
2022-05-30	8.800	9.020	8.740	9.000	8.386	5,010,189
2022-05-27	8.760	8.840	8.670	8.790	8.190	2,677,612
2022-05-26	8.700	8.780	8.490	8.750	8.153	2,564,288
2022-05-25	8.530	8.730	8.520	8.730	8.135	3,169,800
2022-05-24	8.910	9.070	8.580	8.580	7.995	3,694,100
2022-05-23	8.860	8.980	8.800	8.960	8.349	3,177,407
2022-05-20	8.780	8.850	8.720	8.820	8.218	2,894,800
2022-05-19	8.530	8.770	8.490	8.770	8.172	3,038,272
2022-05-18	8.580	8.820	8.540	8.670	8.079	2,930,601
2022-05-17	8.590	8.600	8.440	8.590	8.004	1,984,704
2022-05-16	8.690	8.730	8.530	8.610	8.023	2,124,200
2022-05-13	8.650	8.680	8.570	8.650	8.060	2,161,800
2022-05-12	8.490	8.700	8.490	8.640	8.051	3,170,200
2022-05-11	8.620	8.820	8.580	8.580	7.995	4,853,157
2022-05-10	8.220	8.630	8.210	8.600	8.013	4,572,712

← NewerPage 18 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.