Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.660	7.870	7.660	7.810	7.810	6,843,070
2025-04-22	7.650	7.730	7.530	7.630	7.630	6,973,200
2025-04-21	7.630	7.760	7.550	7.700	7.700	7,816,600
2025-04-18	7.550	7.690	7.470	7.620	7.620	4,663,648
2025-04-17	7.560	7.710	7.500	7.600	7.600	4,357,099
2025-04-16	7.750	7.800	7.370	7.540	7.540	6,191,900
2025-04-15	7.730	7.830	7.670	7.770	7.770	5,679,099
2025-04-14	7.710	7.880	7.680	7.730	7.730	5,944,900
2025-04-11	7.440	7.720	7.400	7.570	7.570	7,067,175
2025-04-10	7.500	7.800	7.480	7.490	7.490	9,521,047
2025-04-09	6.950	7.460	6.430	7.380	7.380	12,310,500
2025-04-08	7.050	7.460	6.900	7.100	7.100	10,810,407
2025-04-07	8.100	8.160	6.930	6.930	6.930	14,799,800
2025-04-03	8.710	8.890	8.530	8.660	8.660	5,203,101
2025-04-02	8.700	8.960	8.670	8.800	8.800	4,209,999
2025-04-01	8.920	8.990	8.730	8.740	8.740	5,116,600
2025-03-31	8.790	8.870	8.480	8.740	8.740	8,365,800
2025-03-28	9.100	9.230	8.840	8.900	8.900	8,296,500
2025-03-27	9.270	9.320	8.950	9.100	9.100	8,470,400
2025-03-26	9.040	9.400	8.950	9.280	9.280	10,546,600
2025-03-25	9.070	9.270	8.940	9.050	9.050	10,167,764
2025-03-24	9.880	9.930	8.870	9.180	9.180	20,692,481
2025-03-21	9.940	10.410	9.710	9.890	9.890	25,400,100
2025-03-20	9.790	10.170	9.710	9.950	9.950	15,935,600
2025-03-19	9.670	9.890	9.620	9.770	9.770	8,427,250
2025-03-18	9.580	9.750	9.560	9.710	9.710	8,482,169
2025-03-17	9.470	9.620	9.400	9.580	9.580	7,450,000
2025-03-14	9.370	9.480	9.170	9.450	9.450	8,707,400
2025-03-13	9.730	9.760	9.190	9.400	9.400	11,364,800
2025-03-12	9.760	9.900	9.720	9.770	9.770	8,225,600
2025-03-11	9.650	9.890	9.600	9.760	9.760	7,647,400
2025-03-10	9.800	9.930	9.740	9.790	9.790	8,353,400
2025-03-07	9.820	9.990	9.740	9.830	9.830	9,674,949
2025-03-06	9.860	9.970	9.790	9.880	9.880	10,014,301
2025-03-05	9.780	9.860	9.620	9.810	9.810	8,154,039
2025-03-04	9.490	9.870	9.460	9.790	9.790	9,220,615
2025-03-03	9.600	9.770	9.410	9.560	9.560	9,426,615
2025-02-28	10.080	10.160	9.540	9.580	9.580	14,444,114
2025-02-27	10.260	10.380	9.970	10.150	10.150	16,206,740
2025-02-26	10.000	10.460	9.950	10.300	10.300	24,690,159
2025-02-25	9.800	10.330	9.760	10.130	10.130	19,979,234
2025-02-24	9.800	10.130	9.610	9.900	9.900	16,038,600
2025-02-21	9.730	9.930	9.700	9.860	9.860	15,385,936
2025-02-20	9.730	9.840	9.520	9.780	9.780	16,088,395
2025-02-19	9.250	9.740	9.240	9.670	9.670	18,761,659
2025-02-18	9.410	9.750	9.290	9.330	9.330	19,521,800
2025-02-17	9.190	9.460	9.140	9.410	9.410	8,606,600
2025-02-14	9.140	9.220	9.110	9.140	9.140	5,641,900
2025-02-13	9.400	9.470	9.160	9.170	9.170	7,135,300
2025-02-12	9.320	9.490	9.230	9.450	9.450	9,424,542
2025-02-11	9.250	9.340	9.150	9.310	9.310	7,528,525
2025-02-10	9.200	9.270	9.110	9.260	9.260	6,583,400
2025-02-07	9.210	9.330	9.080	9.190	9.190	9,405,299
2025-02-06	8.810	9.270	8.800	9.270	9.270	9,839,825
2025-02-05	8.640	8.920	8.610	8.850	8.850	6,951,000
2025-01-27	8.860	8.960	8.550	8.560	8.560	6,737,825
2025-01-24	8.680	8.860	8.520	8.850	8.850	7,218,425
2025-01-23	8.760	8.980	8.650	8.660	8.660	8,181,800
2025-01-22	8.770	8.810	8.600	8.640	8.640	6,067,400
2025-01-21	8.750	9.050	8.590	8.800	8.800	11,125,508

← NewerPage 7 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.