Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.020	11.070	10.640	10.760	10.026	7,488,400
2022-01-28	10.610	10.930	10.430	10.740	10.007	8,140,412
2022-01-27	11.110	11.110	10.400	10.420	9.709	7,389,200
2022-01-26	10.800	11.040	10.750	10.990	10.240	5,154,100
2022-01-25	11.260	11.450	10.780	10.800	10.063	8,417,300
2022-01-24	11.030	11.350	11.010	11.210	10.445	6,509,328
2022-01-21	11.290	11.400	11.080	11.370	10.595	8,641,397
2022-01-20	12.100	12.140	11.240	11.290	10.520	19,546,500
2022-01-19	12.250	12.420	11.970	12.100	11.275	13,341,600
2022-01-18	13.180	13.200	12.300	12.360	11.517	19,367,364
2022-01-17	13.040	13.330	12.730	13.200	12.300	15,370,073
2022-01-14	13.900	13.900	12.980	13.030	12.141	20,325,940
2022-01-13	14.420	14.420	13.530	13.750	12.812	17,803,825
2022-01-12	13.460	14.520	13.400	14.320	13.343	21,336,552
2022-01-11	13.900	14.560	13.380	13.550	12.626	19,689,502
2022-01-10	14.370	14.370	13.500	13.910	12.961	16,392,304
2022-01-07	14.500	14.950	13.860	14.090	13.129	26,680,011
2022-01-06	13.000	15.600	12.950	14.470	13.483	35,274,881
2022-01-05	13.990	14.880	13.440	13.550	12.626	29,551,756
2022-01-04	13.480	14.100	13.220	13.800	12.859	27,283,548
2021-12-31	13.810	14.440	13.550	14.120	13.157	26,865,934
2021-12-30	13.700	14.130	13.420	13.860	12.915	28,602,065
2021-12-29	13.130	13.800	12.950	13.580	12.654	25,460,677
2021-12-28	12.580	13.420	12.500	13.120	12.225	22,705,907
2021-12-27	12.240	12.810	12.100	12.450	11.601	11,088,855
2021-12-24	13.080	13.080	12.100	12.380	11.536	19,886,363
2021-12-23	12.960	13.120	12.870	13.010	12.123	14,802,199
2021-12-22	13.350	13.390	12.710	12.970	12.085	20,339,986
2021-12-21	13.010	13.570	12.960	13.390	12.477	19,474,612
2021-12-20	13.290	13.660	12.890	13.140	12.244	25,468,608
2021-12-17	13.650	13.700	13.050	13.140	12.244	32,996,597
2021-12-16	13.400	14.550	12.970	13.980	13.026	55,050,721
2021-12-15	13.160	13.230	12.830	12.960	12.076	25,413,474
2021-12-14	13.460	13.600	12.760	13.180	12.281	36,626,373
2021-12-13	14.000	14.770	13.310	13.540	12.616	59,843,861
2021-12-10	11.350	13.380	11.300	13.380	12.467	58,898,795
2021-12-09	11.020	11.330	10.960	11.150	10.390	7,494,736
2021-12-08	10.930	11.140	10.900	11.030	10.278	7,073,478
2021-12-07	11.310	11.370	10.780	10.940	10.194	11,083,174
2021-12-06	12.200	12.200	11.260	11.310	10.539	18,774,000
2021-12-03	11.850	12.890	11.850	12.250	11.414	17,910,927
2021-12-02	12.350	12.350	11.800	11.840	11.032	12,686,507
2021-12-01	12.270	12.460	12.130	12.400	11.554	9,205,300
2021-11-30	12.200	12.560	12.120	12.270	11.433	12,150,100
2021-11-29	11.870	12.460	11.720	12.200	11.368	9,908,504
2021-11-26	12.290	12.380	11.990	12.200	11.368	12,300,228
2021-11-25	12.400	12.550	12.130	12.200	11.368	14,525,277
2021-11-24	13.110	13.390	12.360	12.460	11.610	22,590,612
2021-11-23	12.310	12.680	12.170	12.680	11.815	18,028,900
2021-11-22	12.320	12.470	12.070	12.380	11.536	15,135,650
2021-11-19	11.540	12.690	11.520	12.300	11.461	24,095,846
2021-11-18	11.950	12.150	11.440	11.480	10.697	14,599,829
2021-11-17	11.800	12.240	11.800	12.000	11.182	11,021,500
2021-11-16	12.300	12.300	11.790	11.800	10.995	11,977,357
2021-11-15	12.060	12.380	11.830	12.300	11.461	14,662,452
2021-11-12	12.010	12.210	11.880	12.130	11.303	15,177,086
2021-11-11	11.530	12.090	11.470	12.020	11.200	21,163,023
2021-11-10	11.510	11.730	11.270	11.540	10.753	10,845,800
2021-11-09	11.610	11.630	11.330	11.610	10.818	10,621,600
2021-11-08	11.200	11.810	11.200	11.600	10.809	15,502,102

← NewerPage 20 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.