Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.990	9.120	8.880	9.050	9.050	7,152,000
2026-01-15	8.980	9.040	8.880	8.940	8.940	6,540,402
2026-01-14	8.960	9.150	8.700	8.990	8.990	10,642,977
2026-01-13	8.980	9.050	8.850	8.930	8.930	7,319,700
2026-01-12	8.880	9.040	8.820	8.980	8.980	8,126,401
2026-01-09	8.830	8.850	8.700	8.810	8.810	6,956,580
2026-01-08	8.600	8.830	8.580	8.790	8.790	7,627,388
2026-01-07	8.740	8.740	8.550	8.600	8.600	6,020,489
2026-01-06	8.720	8.820	8.640	8.720	8.720	6,594,290
2026-01-05	8.640	8.770	8.630	8.680	8.680	5,471,610
2025-12-31	8.590	8.680	8.400	8.610	8.610	4,601,710
2025-12-30	8.560	8.690	8.520	8.590	8.590	3,850,600
2025-12-29	8.590	8.670	8.530	8.630	8.630	4,847,000
2025-12-26	8.710	8.720	8.580	8.590	8.590	4,347,600
2025-12-25	8.580	8.720	8.480	8.700	8.700	5,351,200
2025-12-24	8.380	8.570	8.350	8.540	8.540	4,679,100
2025-12-23	8.440	8.500	8.350	8.380	8.380	4,320,400
2025-12-22	8.530	8.660	8.470	8.500	8.500	5,049,700
2025-12-19	8.420	8.550	8.350	8.540	8.540	5,609,200
2025-12-18	8.180	8.400	8.090	8.360	8.360	7,376,603
2025-12-17	8.200	8.330	7.990	8.180	8.180	6,905,700
2025-12-16	8.460	8.470	8.200	8.230	8.230	6,268,183
2025-12-15	8.440	8.560	8.320	8.470	8.470	6,113,500
2025-12-12	8.570	8.730	8.420	8.430	8.430	8,048,975
2025-12-11	8.930	8.930	8.540	8.550	8.550	8,475,700
2025-12-10	9.120	9.160	8.880	8.890	8.890	6,908,427
2025-12-09	9.180	9.240	9.080	9.160	9.160	5,721,702
2025-12-08	9.110	9.230	9.090	9.180	9.180	5,310,100
2025-12-05	8.860	9.120	8.780	9.090	9.090	5,247,020
2025-12-04	8.990	9.050	8.830	8.860	8.860	3,842,100
2025-12-03	9.080	9.120	8.910	8.970	8.970	5,031,300
2025-12-02	9.140	9.180	9.020	9.080	9.080	5,013,902
2025-12-01	9.090	9.320	9.090	9.150	9.150	7,041,062
2025-11-28	8.880	9.100	8.850	9.100	9.100	5,321,600
2025-11-27	8.810	9.030	8.770	8.950	8.950	4,588,200
2025-11-26	8.980	9.130	8.820	8.820	8.820	5,446,300
2025-11-25	8.910	9.110	8.910	8.970	8.970	6,093,800
2025-11-24	8.680	8.950	8.670	8.880	8.880	8,014,100
2025-11-21	9.060	9.160	8.550	8.630	8.630	9,374,000
2025-11-20	9.170	9.230	9.040	9.120	9.120	5,268,700
2025-11-19	9.350	9.390	9.090	9.120	9.120	7,010,087
2025-11-18	9.350	9.360	9.200	9.270	9.270	5,294,700
2025-11-17	9.330	9.380	9.230	9.350	9.350	6,206,100
2025-11-14	9.200	9.370	9.170	9.260	9.260	6,335,800
2025-11-13	9.180	9.250	9.110	9.220	9.220	5,563,410
2025-11-12	9.270	9.270	9.080	9.160	9.160	5,140,100
2025-11-11	9.190	9.300	9.170	9.250	9.250	4,392,910
2025-11-10	9.280	9.300	9.160	9.190	9.190	4,789,700
2025-11-07	9.230	9.300	9.190	9.240	9.240	4,404,700
2025-11-06	9.290	9.290	9.180	9.270	9.270	5,831,501
2025-11-05	9.180	9.300	9.100	9.270	9.270	7,218,300
2025-11-04	9.190	9.250	9.100	9.210	9.210	6,822,806
2025-11-03	9.040	9.180	9.040	9.170	9.170	6,338,800
2025-10-31	8.980	9.080	8.930	9.030	9.030	4,620,200
2025-10-30	9.000	9.100	8.940	8.970	8.970	5,147,300
2025-10-29	9.130	9.160	8.980	9.050	9.050	4,893,500
2025-10-28	9.050	9.170	8.950	9.120	9.120	5,711,000
2025-10-27	9.020	9.100	8.890	9.050	9.050	5,323,409
2025-10-24	8.930	9.070	8.880	9.000	9.000	4,731,100
2025-10-23	8.860	8.930	8.730	8.930	8.930	4,805,700

← NewerPage 4 of 5 · 243 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.