Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.630	6.630	5.200	5.920	5.920	23,849,900
2026-07-17	6.550	6.840	6.430	6.500	6.500	24,969,199
2026-07-16	6.210	6.960	6.150	6.510	6.510	26,288,855
2026-07-15	5.990	6.400	5.940	6.230	6.230	10,801,300
2026-07-14	5.800	6.030	5.720	6.010	6.010	6,363,700
2026-07-13	6.100	6.140	5.760	5.800	5.800	6,320,100
2026-07-10	5.960	6.220	5.880	6.100	6.100	6,871,000
2026-07-09	5.950	6.040	5.780	5.980	5.980	6,097,400
2026-07-08	6.030	6.030	5.850	5.950	5.950	5,787,400
2026-07-07	6.210	6.250	5.990	6.030	6.030	5,801,700
2026-07-06	6.360	6.470	6.180	6.230	6.230	8,340,700
2026-07-03	6.270	6.470	6.210	6.410	6.410	9,706,800
2026-07-02	6.380	6.490	6.160	6.190	6.190	7,971,401
2026-07-01	6.150	6.420	6.120	6.360	6.360	8,483,356
2026-06-30	6.110	6.280	6.000	6.190	6.190	6,337,672
2026-06-29	6.160	6.240	5.900	6.100	6.100	6,975,168
2026-06-26	6.260	6.300	6.070	6.160	6.160	6,355,888
2026-06-25	6.440	6.510	6.240	6.330	6.330	6,382,044
2026-06-24	6.740	6.790	6.340	6.440	6.440	8,337,220
2026-06-23	6.640	6.820	6.570	6.740	6.740	7,122,500
2026-06-22	6.470	6.700	6.270	6.680	6.680	8,557,571
2026-06-18	6.540	6.680	6.420	6.580	6.580	7,179,897
2026-06-17	6.840	6.870	6.600	6.630	6.630	8,179,029
2026-06-16	6.800	6.920	6.620	6.900	6.900	9,305,347
2026-06-15	6.790	6.990	6.730	6.840	6.840	7,990,287
2026-06-12	6.800	6.920	6.630	6.760	6.760	6,934,600
2026-06-11	6.770	6.840	6.620	6.750	6.750	5,949,202
2026-06-10	6.930	7.020	6.680	6.820	6.820	7,241,402
2026-06-09	6.970	7.150	6.880	6.990	6.990	9,591,500
2026-06-08	6.970	7.220	6.750	6.930	6.930	10,265,801
2026-06-05	6.830	7.260	6.680	7.100	7.100	9,490,250
2026-06-04	6.910	6.990	6.770	6.840	6.840	6,704,500
2026-06-03	7.040	7.080	6.880	6.920	6.920	7,521,298
2026-06-02	7.340	7.380	6.980	7.010	7.010	8,217,998
2026-06-01	7.030	7.360	6.980	7.250	7.250	10,588,900
2026-05-29	7.350	7.430	6.900	6.980	6.980	11,865,250
2026-05-28	7.330	7.430	7.120	7.350	7.350	9,995,501
2026-05-27	7.660	7.690	7.280	7.330	7.330	10,593,800
2026-05-26	7.810	7.880	7.630	7.700	7.700	9,062,316
2026-05-25	8.150	8.230	7.680	7.840	7.840	11,107,370
2026-05-22	7.730	8.220	7.710	8.120	8.120	11,198,180
2026-05-21	8.450	8.540	8.070	8.110	8.110	7,353,300
2026-05-20	8.500	8.530	8.350	8.400	8.400	6,231,145
2026-05-19	8.520	8.620	8.410	8.560	8.560	5,709,653
2026-05-18	8.420	8.530	8.270	8.520	8.520	7,288,853
2026-05-15	8.390	8.570	8.360	8.430	8.430	7,307,200
2026-05-14	8.530	8.530	8.350	8.350	8.350	5,318,176
2026-05-13	8.450	8.550	8.420	8.490	8.490	4,961,801
2026-05-12	8.560	8.650	8.420	8.470	8.470	6,018,137
2026-05-11	8.690	8.690	8.500	8.600	8.600	5,568,000
2026-05-08	8.500	8.670	8.460	8.590	8.590	5,589,300
2026-05-07	8.450	8.680	8.400	8.500	8.500	8,302,057
2026-05-06	8.450	8.560	8.320	8.400	8.400	6,928,970
2026-04-30	8.290	8.410	8.260	8.400	8.400	6,271,716
2026-04-29	8.120	8.340	8.060	8.290	8.290	7,804,500
2026-04-28	8.120	8.250	8.020	8.110	8.110	7,432,400
2026-04-27	7.990	8.190	7.800	8.170	8.170	8,593,000
2026-04-24	7.810	8.050	7.760	7.990	7.990	8,574,200
2026-04-23	8.060	8.100	7.770	7.830	7.830	8,723,196
2026-04-22	8.020	8.170	7.910	8.110	8.110	7,331,200

← NewerPage 2 of 21 · 1,212 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.