Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.210	8.420	8.200	8.340	7.771	2,409,201
2022-05-06	8.090	8.310	8.020	8.260	7.697	2,854,285
2022-05-05	8.280	8.480	8.160	8.320	7.753	4,388,600
2022-04-29	8.120	8.350	8.080	8.310	7.743	5,454,601
2022-04-28	7.870	7.980	7.660	7.980	7.436	4,010,635
2022-04-27	7.630	7.990	7.470	7.980	7.436	4,718,600
2022-04-26	7.800	7.940	7.630	7.730	7.203	4,194,403
2022-04-25	8.380	8.380	7.740	7.780	7.249	4,386,400
2022-04-22	8.540	8.620	8.370	8.490	7.911	2,840,800
2022-04-21	8.900	8.940	8.520	8.580	7.995	3,705,750
2022-04-20	9.040	9.210	8.890	8.960	8.349	2,868,000
2022-04-19	9.050	9.250	8.980	9.070	8.451	3,014,400
2022-04-18	8.880	9.050	8.690	9.040	8.423	2,721,936
2022-04-15	9.190	9.210	8.800	8.950	8.340	5,496,400
2022-04-14	9.190	9.500	9.100	9.280	8.647	6,236,500
2022-04-13	9.050	9.420	8.880	9.070	8.451	6,449,112
2022-04-12	8.680	9.150	8.670	9.130	8.507	4,258,200
2022-04-11	9.090	9.120	8.670	8.720	8.125	3,568,200
2022-04-08	9.230	9.330	8.970	9.140	8.517	4,019,600
2022-04-07	9.480	9.480	9.150	9.180	8.554	4,078,501
2022-04-06	9.360	9.540	9.360	9.520	8.871	3,094,300
2022-04-01	9.520	9.570	9.380	9.410	8.768	3,163,500
2022-03-31	9.520	9.660	9.480	9.600	8.945	2,684,100
2022-03-30	9.450	9.610	9.380	9.600	8.945	3,035,700
2022-03-29	9.660	9.710	9.360	9.400	8.759	3,487,500
2022-03-28	9.550	9.740	9.400	9.590	8.936	3,476,901
2022-03-25	9.690	9.820	9.630	9.650	8.992	4,352,800
2022-03-24	9.960	10.200	9.660	9.730	9.066	7,723,100
2022-03-23	10.000	10.360	9.930	10.050	9.365	10,265,868
2022-03-22	9.760	9.920	9.610	9.770	9.104	4,396,500
2022-03-21	9.730	9.860	9.590	9.760	9.094	4,010,835
2022-03-18	9.490	9.720	9.420	9.670	9.010	3,704,500
2022-03-17	9.580	9.710	9.470	9.520	8.871	4,609,301
2022-03-16	9.200	9.480	8.950	9.410	8.768	6,594,600
2022-03-15	9.480	9.540	8.970	8.970	8.358	6,095,600
2022-03-14	9.940	9.940	9.510	9.510	8.861	5,294,800
2022-03-11	9.820	10.060	9.580	10.000	9.318	5,161,300
2022-03-10	10.020	10.190	9.930	9.950	9.271	4,309,600
2022-03-09	10.050	10.140	9.400	9.840	9.169	6,317,702
2022-03-08	10.480	10.590	10.000	10.040	9.355	6,752,800
2022-03-07	10.510	10.780	10.400	10.520	9.802	5,636,100
2022-03-04	10.800	10.860	10.510	10.550	9.830	5,537,087
2022-03-03	10.860	11.020	10.760	10.800	10.063	5,304,201
2022-03-02	10.920	10.960	10.760	10.910	10.166	4,934,983
2022-03-01	10.590	11.030	10.590	10.910	10.166	8,251,600
2022-02-28	10.800	10.800	10.230	10.580	9.858	6,812,936
2022-02-25	10.860	11.180	10.600	10.770	10.035	8,927,061
2022-02-24	11.020	11.440	10.530	10.760	10.026	13,521,499
2022-02-23	10.990	11.140	10.910	11.100	10.343	7,569,135
2022-02-22	11.020	11.110	10.800	10.880	10.138	5,911,398
2022-02-21	10.880	11.180	10.800	11.140	10.380	6,433,900
2022-02-18	10.900	10.930	10.700	10.900	10.157	5,451,200
2022-02-17	11.200	11.250	10.920	11.020	10.268	9,161,006
2022-02-16	10.790	11.330	10.730	11.200	10.436	12,615,900
2022-02-15	10.740	10.920	10.610	10.700	9.970	5,278,600
2022-02-14	10.550	10.820	10.490	10.700	9.970	4,056,900
2022-02-11	11.200	11.200	10.640	10.660	9.933	8,735,600
2022-02-10	11.540	11.540	11.130	11.240	10.473	7,129,800
2022-02-09	11.100	11.410	10.950	11.410	10.632	8,524,100
2022-02-08	10.760	11.050	10.650	11.020	10.268	8,100,650

← NewerPage 19 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.