Shenzhen Maxonic Auto Control historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.000 | 8.070 | 7.920 | 8.020 | 8.020 | 7,129,100 |
| 2026-04-20 | 8.020 | 8.050 | 7.950 | 8.040 | 8.040 | 5,135,700 |
| 2026-04-17 | 8.000 | 8.080 | 7.930 | 8.020 | 8.020 | 6,466,001 |
| 2026-04-16 | 7.830 | 8.070 | 7.730 | 8.010 | 8.010 | 7,995,942 |
| 2026-04-15 | 7.900 | 7.950 | 7.740 | 7.790 | 7.790 | 5,511,100 |
| 2026-04-14 | 7.990 | 7.990 | 7.750 | 7.850 | 7.850 | 5,302,400 |
| 2026-04-13 | 7.880 | 7.960 | 7.800 | 7.880 | 7.880 | 4,043,600 |
| 2026-04-10 | 7.900 | 8.030 | 7.860 | 7.940 | 7.940 | 4,920,500 |
| 2026-04-09 | 8.010 | 8.040 | 7.800 | 7.840 | 7.840 | 6,040,761 |
| 2026-04-08 | 7.840 | 8.070 | 7.840 | 8.040 | 8.040 | 6,983,711 |
| 2026-04-07 | 7.500 | 7.770 | 7.470 | 7.660 | 7.660 | 7,255,450 |
| 2026-04-03 | 7.740 | 7.770 | 7.400 | 7.500 | 7.500 | 7,482,800 |
| 2026-04-02 | 7.830 | 7.920 | 7.580 | 7.680 | 7.680 | 6,161,338 |
| 2026-04-01 | 7.970 | 8.000 | 7.770 | 7.870 | 7.870 | 5,063,400 |
| 2026-03-31 | 7.940 | 8.080 | 7.750 | 7.770 | 7.770 | 6,998,490 |
| 2026-03-30 | 7.800 | 7.970 | 7.640 | 7.950 | 7.950 | 8,192,100 |
| 2026-03-27 | 7.630 | 7.890 | 7.570 | 7.850 | 7.850 | 6,653,500 |
| 2026-03-26 | 7.880 | 7.980 | 7.620 | 7.690 | 7.690 | 7,314,001 |
| 2026-03-25 | 7.790 | 8.010 | 7.790 | 7.860 | 7.860 | 9,156,871 |
| 2026-03-24 | 7.580 | 7.740 | 7.350 | 7.730 | 7.730 | 12,348,870 |
| 2026-03-23 | 7.900 | 7.900 | 7.250 | 7.420 | 7.420 | 12,595,200 |
| 2026-03-20 | 8.470 | 8.590 | 8.000 | 8.020 | 8.020 | 8,776,000 |
| 2026-03-19 | 8.660 | 8.730 | 8.420 | 8.480 | 8.480 | 6,195,800 |
| 2026-03-18 | 8.600 | 8.760 | 8.470 | 8.740 | 8.740 | 5,953,900 |
| 2026-03-17 | 8.840 | 8.850 | 8.500 | 8.540 | 8.540 | 5,246,000 |
| 2026-03-16 | 8.700 | 8.880 | 8.600 | 8.810 | 8.810 | 5,900,300 |
| 2026-03-13 | 8.730 | 8.900 | 8.660 | 8.700 | 8.700 | 5,359,852 |
| 2026-03-12 | 8.980 | 9.000 | 8.710 | 8.740 | 8.740 | 5,880,211 |
| 2026-03-11 | 9.110 | 9.140 | 8.920 | 8.980 | 8.980 | 6,064,300 |
| 2026-03-10 | 8.870 | 9.060 | 8.790 | 9.050 | 9.050 | 7,036,464 |
| 2026-03-09 | 8.770 | 8.840 | 8.610 | 8.750 | 8.750 | 7,460,200 |
| 2026-03-06 | 8.560 | 8.910 | 8.560 | 8.900 | 8.900 | 8,792,300 |
| 2026-03-05 | 8.530 | 8.760 | 8.530 | 8.640 | 8.640 | 10,867,610 |
| 2026-03-04 | 8.400 | 8.490 | 8.220 | 8.410 | 8.410 | 10,131,110 |
| 2026-03-03 | 8.820 | 8.860 | 8.400 | 8.420 | 8.420 | 10,924,280 |
| 2026-03-02 | 9.150 | 9.230 | 8.750 | 8.780 | 8.780 | 10,466,300 |
| 2026-02-27 | 9.230 | 9.280 | 9.150 | 9.220 | 9.220 | 5,851,600 |
| 2026-02-26 | 9.300 | 9.310 | 9.230 | 9.290 | 9.290 | 5,311,601 |
| 2026-02-25 | 9.280 | 9.350 | 9.240 | 9.260 | 9.260 | 6,538,400 |
| 2026-02-24 | 9.240 | 9.360 | 9.230 | 9.320 | 9.320 | 6,837,399 |
| 2026-02-13 | 9.170 | 9.310 | 9.100 | 9.200 | 9.200 | 8,750,500 |
| 2026-02-12 | 9.200 | 9.290 | 9.090 | 9.190 | 9.190 | 5,873,599 |
| 2026-02-11 | 9.250 | 9.280 | 9.150 | 9.200 | 9.200 | 4,667,700 |
| 2026-02-10 | 9.210 | 9.330 | 9.110 | 9.210 | 9.210 | 7,305,500 |
| 2026-02-09 | 9.130 | 9.190 | 9.040 | 9.170 | 9.170 | 7,396,600 |
| 2026-02-06 | 8.890 | 9.100 | 8.780 | 8.990 | 8.990 | 7,125,032 |
| 2026-02-05 | 8.980 | 9.100 | 8.850 | 8.900 | 8.900 | 7,032,212 |
| 2026-02-04 | 9.050 | 9.170 | 8.950 | 9.040 | 9.040 | 8,933,700 |
| 2026-02-03 | 9.050 | 9.150 | 8.940 | 9.020 | 9.020 | 9,138,700 |
| 2026-02-02 | 9.040 | 9.160 | 8.920 | 8.950 | 8.950 | 10,365,550 |
| 2026-01-30 | 8.970 | 9.150 | 8.920 | 9.110 | 9.110 | 7,203,201 |
| 2026-01-29 | 9.050 | 9.230 | 8.910 | 8.970 | 8.970 | 6,737,664 |
| 2026-01-28 | 9.150 | 9.240 | 9.020 | 9.070 | 9.070 | 5,467,202 |
| 2026-01-27 | 9.230 | 9.280 | 8.910 | 9.190 | 9.190 | 7,286,671 |
| 2026-01-26 | 9.390 | 9.410 | 9.120 | 9.210 | 9.210 | 7,257,333 |
| 2026-01-23 | 9.320 | 9.400 | 9.240 | 9.380 | 9.380 | 5,666,421 |
| 2026-01-22 | 9.240 | 9.350 | 9.170 | 9.320 | 9.320 | 5,806,870 |
| 2026-01-21 | 9.070 | 9.240 | 9.040 | 9.200 | 9.200 | 6,116,750 |
| 2026-01-20 | 9.180 | 9.200 | 9.040 | 9.120 | 9.120 | 6,648,002 |
| 2026-01-19 | 9.000 | 9.170 | 8.970 | 9.160 | 9.160 | 6,756,200 |
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.