Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.840	8.940	8.770	8.870	8.870	4,374,500
2025-10-21	8.700	8.860	8.590	8.860	8.860	6,817,012
2025-10-20	8.430	8.650	8.400	8.620	8.620	6,276,312
2025-10-17	8.530	8.610	8.340	8.370	8.370	6,257,202
2025-10-16	8.720	8.790	8.540	8.570	8.570	4,774,547
2025-10-15	8.730	8.830	8.630	8.750	8.750	5,819,450
2025-10-14	8.880	8.930	8.650	8.660	8.660	5,530,750
2025-10-13	8.410	8.880	8.250	8.810	8.810	8,786,950
2025-10-10	8.780	8.910	8.720	8.820	8.820	6,021,745
2025-10-09	8.800	8.920	8.750	8.770	8.770	7,033,040
2025-09-30	8.890	8.910	8.760	8.780	8.780	4,854,000
2025-09-29	8.760	8.930	8.550	8.870	8.870	6,211,383
2025-09-26	8.720	8.880	8.600	8.720	8.720	6,019,487
2025-09-25	8.750	8.910	8.670	8.740	8.740	6,950,903
2025-09-24	8.480	8.830	8.400	8.780	8.780	7,388,187
2025-09-23	8.720	8.720	8.220	8.520	8.520	8,385,399
2025-09-22	8.800	8.800	8.610	8.720	8.720	5,299,303
2025-09-19	8.990	9.020	8.680	8.730	8.730	7,167,669
2025-09-18	9.090	9.150	8.850	8.920	8.920	8,354,800
2025-09-17	9.030	9.220	8.980	9.090	9.090	9,351,626
2025-09-16	8.750	9.160	8.700	9.060	9.060	10,482,500
2025-09-15	8.760	8.830	8.700	8.770	8.770	4,280,861
2025-09-12	8.870	8.920	8.790	8.810	8.810	5,682,500
2025-09-11	8.740	8.900	8.600	8.890	8.890	5,999,242
2025-09-10	8.730	8.840	8.670	8.720	8.720	5,066,700
2025-09-09	8.870	8.870	8.660	8.710	8.710	6,059,500
2025-09-08	8.700	8.880	8.660	8.870	8.870	5,740,637
2025-09-05	8.640	8.740	8.560	8.700	8.700	7,426,348
2025-09-04	8.590	8.790	8.480	8.590	8.590	8,572,037
2025-09-03	8.890	8.960	8.510	8.560	8.560	8,175,408
2025-09-02	9.010	9.050	8.610	8.910	8.910	9,551,204
2025-09-01	8.910	9.110	8.900	8.990	8.990	7,815,963
2025-08-29	9.080	9.100	8.870	8.910	8.910	8,152,711
2025-08-28	9.160	9.400	8.770	9.090	9.090	11,952,211
2025-08-27	9.730	9.820	9.170	9.180	9.180	14,881,912
2025-08-26	9.500	9.800	9.400	9.780	9.780	10,114,461
2025-08-25	9.770	9.780	9.590	9.620	9.620	9,021,200
2025-08-22	9.770	9.880	9.690	9.750	9.750	6,473,200
2025-08-21	9.820	9.820	9.710	9.800	9.800	7,293,800
2025-08-20	9.730	9.850	9.640	9.830	9.830	8,710,100
2025-08-19	9.640	9.790	9.560	9.740	9.740	7,944,600
2025-08-18	9.620	9.710	9.580	9.650	9.650	7,259,200
2025-08-15	9.480	9.670	9.470	9.600	9.600	8,495,000
2025-08-14	9.760	9.790	9.430	9.450	9.450	8,993,412
2025-08-13	9.880	9.880	9.700	9.740	9.740	7,408,500
2025-08-12	9.930	9.930	9.750	9.800	9.800	5,920,812
2025-08-11	9.810	9.920	9.770	9.890	9.890	6,876,960
2025-08-08	9.810	9.840	9.710	9.820	9.820	5,776,400
2025-08-07	9.790	9.870	9.680	9.810	9.810	6,276,900
2025-08-06	9.750	9.830	9.600	9.790	9.790	6,745,000
2025-08-05	9.640	9.770	9.600	9.720	9.720	7,833,212
2025-08-04	9.360	9.650	9.340	9.610	9.610	7,859,850
2025-08-01	9.260	9.420	9.240	9.390	9.390	5,836,100
2025-07-31	9.340	9.440	9.210	9.260	9.260	5,709,300
2025-07-30	9.410	9.450	9.250	9.330	9.330	4,914,620
2025-07-29	9.470	9.470	9.360	9.450	9.450	5,685,100
2025-07-28	9.420	9.490	9.400	9.480	9.480	5,331,475
2025-07-25	9.310	9.390	9.250	9.390	9.390	5,084,375
2025-07-24	9.260	9.380	9.260	9.320	9.320	4,571,781
2025-07-23	9.360	9.380	9.230	9.280	9.280	5,774,500

← NewerPage 5 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.