Shenzhen Maxonic Auto Control historical data

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

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

← NewerPage 3 of 21 · 1,216 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.