Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.440	9.520	9.290	9.360	9.360	6,729,444
2025-07-21	9.270	9.440	9.260	9.400	9.400	6,418,408
2025-07-18	9.240	9.280	9.140	9.230	9.230	3,949,200
2025-07-17	9.090	9.230	9.040	9.220	9.220	5,910,800
2025-07-16	9.040	9.180	9.020	9.090	9.090	5,213,701
2025-07-15	9.120	9.160	8.970	9.050	9.050	5,800,500
2025-07-14	9.040	9.140	9.020	9.120	9.120	4,644,100
2025-07-11	9.090	9.100	8.950	9.050	9.050	4,996,400
2025-07-10	9.050	9.130	9.010	9.060	9.060	5,360,424
2025-07-09	9.100	9.270	9.020	9.060	9.060	9,509,125
2025-07-08	8.960	9.030	8.910	9.020	9.020	5,603,162
2025-07-07	8.860	8.950	8.840	8.950	8.950	3,916,000
2025-07-04	8.960	9.040	8.880	8.910	8.910	4,923,600
2025-07-03	8.990	9.060	8.940	8.990	8.990	4,322,400
2025-07-02	9.020	9.040	8.910	9.000	9.000	6,467,000
2025-07-01	9.060	9.110	8.950	9.020	9.020	8,116,100
2025-06-30	8.970	9.130	8.950	9.050	9.050	9,311,900
2025-06-27	8.850	9.020	8.820	8.950	8.950	8,381,400
2025-06-26	8.770	8.930	8.760	8.840	8.840	9,680,900
2025-06-25	8.740	8.860	8.710	8.770	8.770	6,010,500
2025-06-24	8.500	8.770	8.480	8.760	8.760	7,621,116
2025-06-23	8.220	8.500	8.150	8.470	8.470	5,104,900
2025-06-20	8.290	8.450	8.150	8.210	8.210	4,731,000
2025-06-19	8.470	8.600	8.260	8.280	8.280	7,641,800
2025-06-18	8.430	8.480	8.320	8.460	8.460	3,842,598
2025-06-17	8.480	8.530	8.380	8.450	8.450	4,013,875
2025-06-16	8.360	8.520	8.350	8.450	8.450	5,515,100
2025-06-13	8.580	8.580	8.360	8.390	8.390	5,408,800
2025-06-12	8.520	8.590	8.440	8.580	8.580	4,501,200
2025-06-11	8.490	8.610	8.400	8.530	8.530	4,516,726
2025-06-10	8.690	8.690	8.420	8.520	8.520	6,249,000
2025-06-09	8.540	8.630	8.510	8.630	8.630	5,457,999
2025-06-06	8.510	8.530	8.430	8.520	8.520	3,979,301
2025-06-05	8.470	8.580	8.410	8.540	8.540	5,182,700
2025-06-04	8.430	8.540	8.420	8.470	8.470	4,487,375
2025-06-03	8.380	8.490	8.350	8.430	8.430	5,410,500
2025-05-30	8.610	8.610	8.340	8.400	8.400	8,347,400
2025-05-29	8.400	8.670	8.370	8.620	8.620	9,792,611
2025-05-28	8.400	8.550	8.320	8.380	8.380	8,109,700
2025-05-27	8.320	8.680	8.190	8.390	8.390	10,451,000
2025-05-26	8.170	8.330	8.150	8.320	8.320	4,506,900
2025-05-23	8.330	8.350	8.150	8.160	8.160	5,943,600
2025-05-22	8.360	8.510	8.230	8.250	8.250	4,900,400
2025-05-21	8.530	8.530	8.330	8.420	8.420	5,450,600
2025-05-20	8.500	8.510	8.370	8.500	8.500	3,675,200
2025-05-19	8.400	8.490	8.270	8.450	8.450	4,503,200
2025-05-16	8.310	8.490	8.300	8.380	8.380	4,323,398
2025-05-15	8.430	8.430	8.240	8.310	8.310	4,376,400
2025-05-14	8.490	8.510	8.370	8.400	8.400	4,949,600
2025-05-13	8.590	8.650	8.420	8.440	8.440	4,954,100
2025-05-12	8.450	8.550	8.430	8.510	8.510	4,104,901
2025-05-09	8.540	8.540	8.320	8.380	8.380	5,346,101
2025-05-08	8.340	8.540	8.280	8.540	8.540	5,578,000
2025-05-07	8.370	8.440	8.230	8.320	8.320	5,747,882
2025-05-06	8.100	8.310	8.080	8.280	8.280	5,644,082
2025-04-30	7.950	8.100	7.930	8.000	8.000	4,851,801
2025-04-29	7.670	8.010	7.670	7.930	7.930	7,329,300
2025-04-28	7.710	7.790	7.550	7.720	7.720	6,585,700
2025-04-25	7.690	7.800	7.660	7.700	7.700	4,819,900
2025-04-24	7.810	7.850	7.610	7.700	7.700	6,471,400

← NewerPage 6 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.