Shenzhen Maxonic Auto Control historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.100	9.140	8.600	8.680	8.680	16,357,001
2025-01-17	9.130	9.400	9.050	9.140	9.140	9,159,300
2025-01-16	9.310	9.310	9.040	9.150	9.150	5,578,800
2025-01-15	9.300	9.350	9.190	9.230	9.230	6,291,300
2025-01-14	8.750	9.290	8.670	9.290	9.290	9,692,000
2025-01-13	8.530	8.850	8.210	8.670	8.670	7,045,700
2025-01-10	8.700	8.950	8.520	8.520	8.520	6,941,000
2025-01-09	8.590	8.820	8.510	8.730	8.730	5,020,400
2025-01-08	8.610	8.720	8.260	8.650	8.650	7,171,100
2025-01-07	8.260	8.650	8.250	8.640	8.640	6,207,100
2025-01-06	8.310	8.400	7.960	8.230	8.230	6,125,200
2025-01-03	8.880	8.940	8.300	8.380	8.380	9,242,035
2025-01-02	9.070	9.170	8.700	8.850	8.850	7,126,700
2024-12-31	9.480	9.500	9.000	9.010	9.010	6,503,525
2024-12-30	9.490	9.580	9.040	9.340	9.340	7,212,100
2024-12-27	9.390	9.740	9.340	9.570	9.570	8,539,983
2024-12-26	9.080	9.490	9.030	9.380	9.380	8,976,249
2024-12-25	9.460	9.460	8.850	9.060	9.060	10,472,500
2024-12-24	9.470	9.680	9.250	9.460	9.460	8,881,407
2024-12-23	10.000	10.040	9.300	9.370	9.370	15,761,560
2024-12-20	9.590	10.230	9.560	10.110	10.110	20,538,375
2024-12-19	9.380	9.740	9.330	9.650	9.650	10,773,700
2024-12-18	9.560	9.680	9.250	9.560	9.560	10,686,000
2024-12-17	10.010	10.010	9.410	9.480	9.480	15,701,085
2024-12-16	10.310	10.380	9.900	10.000	10.000	20,651,200
2024-12-13	10.620	11.110	10.330	10.380	10.380	25,122,937
2024-12-12	10.900	11.090	10.600	10.800	10.800	30,212,302
2024-12-11	10.590	11.420	10.210	11.200	11.200	47,611,779
2024-12-10	10.290	11.020	10.050	10.680	10.680	39,888,624
2024-12-09	10.020	10.330	9.860	10.040	10.040	20,306,478
2024-12-06	10.320	10.340	9.970	10.150	10.150	26,312,457
2024-12-05	9.920	10.660	9.830	10.430	10.430	33,915,455
2024-12-04	9.680	10.690	9.650	10.120	10.120	40,775,916
2024-12-03	9.630	10.020	9.620	9.780	9.780	20,820,327
2024-12-02	9.570	9.780	9.500	9.660	9.660	16,146,300
2024-11-29	9.300	9.590	9.230	9.550	9.550	15,020,010
2024-11-28	9.330	9.480	9.260	9.300	9.300	12,819,398
2024-11-27	9.000	9.250	8.790	9.250	9.250	10,316,200
2024-11-26	9.280	9.280	8.990	9.000	9.000	11,570,735
2024-11-25	9.100	9.380	8.950	9.360	9.360	16,481,300
2024-11-22	9.290	9.960	9.140	9.200	9.200	24,271,080
2024-11-21	9.300	9.390	9.160	9.310	9.310	10,456,017
2024-11-20	9.050	9.420	9.000	9.340	9.340	13,131,958
2024-11-19	8.580	9.110	8.550	9.100	9.100	12,015,635
2024-11-18	8.820	8.900	8.450	8.510	8.510	7,683,100
2024-11-15	8.960	9.170	8.810	8.810	8.810	6,548,000
2024-11-14	9.260	9.330	8.960	8.960	8.960	7,495,600
2024-11-13	9.300	9.400	9.050	9.340	9.340	10,182,444
2024-11-12	9.550	9.640	9.230	9.320	9.320	14,329,004
2024-11-11	9.600	9.700	9.350	9.570	9.570	18,329,913
2024-11-08	9.310	9.500	9.180	9.460	9.460	19,633,101
2024-11-07	9.030	9.180	8.940	9.160	9.160	11,945,300
2024-11-06	9.130	9.220	8.960	9.070	9.070	14,446,100
2024-11-05	8.890	9.140	8.730	9.130	9.130	15,682,900
2024-11-04	8.250	8.870	8.250	8.870	8.870	15,039,200
2024-11-01	8.720	8.770	8.270	8.300	8.300	10,203,601
2024-10-31	8.680	8.860	8.610	8.770	8.770	8,704,101
2024-10-30	8.650	8.830	8.540	8.650	8.650	7,841,400
2024-10-29	8.850	8.970	8.660	8.720	8.720	10,717,300
2024-10-28	8.790	8.940	8.740	8.910	8.910	10,375,000

← NewerPage 8 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.