Shenzhen Maxonic Auto Control historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.610 | 8.730 | 8.580 | 8.710 | 8.710 | 8,333,154 |
| 2024-10-24 | 8.560 | 8.630 | 8.460 | 8.520 | 8.520 | 7,263,975 |
| 2024-10-23 | 8.680 | 8.760 | 8.560 | 8.610 | 8.610 | 9,829,300 |
| 2024-10-22 | 8.580 | 8.780 | 8.530 | 8.690 | 8.690 | 10,156,884 |
| 2024-10-21 | 8.410 | 8.700 | 8.390 | 8.600 | 8.600 | 11,168,921 |
| 2024-10-18 | 8.100 | 8.580 | 8.100 | 8.410 | 8.410 | 10,129,753 |
| 2024-10-17 | 8.230 | 8.380 | 8.140 | 8.180 | 8.180 | 7,474,046 |
| 2024-10-16 | 8.000 | 8.260 | 7.960 | 8.150 | 8.150 | 6,343,200 |
| 2024-10-15 | 8.260 | 8.440 | 8.160 | 8.160 | 8.160 | 7,510,300 |
| 2024-10-14 | 8.070 | 8.310 | 7.930 | 8.310 | 8.310 | 8,288,600 |
| 2024-10-11 | 8.310 | 8.450 | 7.950 | 8.020 | 8.020 | 9,691,516 |
| 2024-10-10 | 8.520 | 8.740 | 8.230 | 8.390 | 8.390 | 12,081,726 |
| 2024-10-09 | 9.160 | 9.160 | 8.370 | 8.370 | 8.370 | 19,105,502 |
| 2024-10-08 | 10.000 | 10.150 | 8.830 | 9.670 | 9.670 | 31,102,892 |
| 2024-09-30 | 8.000 | 8.780 | 7.840 | 8.730 | 8.730 | 23,704,964 |
| 2024-09-27 | 7.530 | 7.830 | 7.430 | 7.720 | 7.720 | 13,155,524 |
| 2024-09-26 | 7.200 | 7.410 | 7.180 | 7.410 | 7.410 | 8,755,202 |
| 2024-09-25 | 7.270 | 7.430 | 7.220 | 7.230 | 7.230 | 10,130,600 |
| 2024-09-24 | 7.170 | 7.280 | 7.070 | 7.260 | 7.260 | 9,235,807 |
| 2024-09-23 | 7.010 | 7.220 | 6.970 | 7.170 | 7.170 | 8,327,637 |
| 2024-09-20 | 6.900 | 7.200 | 6.840 | 7.050 | 7.050 | 8,553,807 |
| 2024-09-19 | 6.820 | 6.990 | 6.760 | 6.940 | 6.940 | 4,491,400 |
| 2024-09-18 | 6.900 | 6.990 | 6.650 | 6.790 | 6.790 | 5,031,400 |
| 2024-09-13 | 7.140 | 7.140 | 6.830 | 6.840 | 6.840 | 7,879,702 |
| 2024-09-12 | 6.910 | 7.420 | 6.910 | 7.120 | 7.120 | 11,488,702 |
| 2024-09-11 | 6.960 | 7.000 | 6.870 | 6.920 | 6.920 | 2,624,007 |
| 2024-09-10 | 6.860 | 6.980 | 6.770 | 6.960 | 6.960 | 2,916,200 |
| 2024-09-09 | 6.840 | 6.940 | 6.740 | 6.850 | 6.850 | 2,549,550 |
| 2024-09-06 | 7.090 | 7.100 | 6.750 | 6.860 | 6.860 | 4,484,957 |
| 2024-09-05 | 6.980 | 7.120 | 6.980 | 7.100 | 7.100 | 3,860,700 |
| 2024-09-04 | 7.030 | 7.060 | 6.950 | 7.000 | 7.000 | 3,100,100 |
| 2024-09-03 | 7.020 | 7.120 | 6.990 | 7.060 | 7.060 | 3,149,500 |
| 2024-09-02 | 7.100 | 7.150 | 6.970 | 6.980 | 6.980 | 3,987,900 |
| 2024-08-30 | 7.050 | 7.180 | 7.010 | 7.090 | 7.090 | 6,608,610 |
| 2024-08-29 | 6.930 | 7.080 | 6.870 | 7.050 | 7.050 | 6,441,210 |
| 2024-08-28 | 6.700 | 6.960 | 6.630 | 6.890 | 6.890 | 5,713,200 |
| 2024-08-27 | 6.850 | 6.890 | 6.660 | 6.680 | 6.680 | 4,303,600 |
| 2024-08-26 | 6.750 | 6.890 | 6.710 | 6.870 | 6.870 | 3,569,469 |
| 2024-08-23 | 6.730 | 6.820 | 6.610 | 6.750 | 6.750 | 4,848,510 |
| 2024-08-22 | 7.010 | 7.020 | 6.750 | 6.770 | 6.770 | 5,766,524 |
| 2024-08-21 | 6.900 | 7.120 | 6.880 | 7.010 | 7.010 | 6,125,024 |
| 2024-08-20 | 6.900 | 7.050 | 6.850 | 6.940 | 6.940 | 5,293,802 |
| 2024-08-19 | 6.980 | 7.060 | 6.890 | 6.910 | 6.910 | 3,333,500 |
| 2024-08-16 | 6.950 | 7.040 | 6.860 | 6.980 | 6.980 | 5,312,000 |
| 2024-08-15 | 6.770 | 6.900 | 6.680 | 6.880 | 6.880 | 4,672,200 |
| 2024-08-14 | 6.750 | 6.800 | 6.720 | 6.770 | 6.770 | 2,572,700 |
| 2024-08-13 | 6.620 | 6.760 | 6.570 | 6.750 | 6.750 | 2,840,300 |
| 2024-08-12 | 6.660 | 6.710 | 6.590 | 6.630 | 6.630 | 2,445,500 |
| 2024-08-09 | 6.750 | 6.820 | 6.680 | 6.710 | 6.710 | 2,643,690 |
| 2024-08-08 | 6.780 | 6.830 | 6.620 | 6.710 | 6.710 | 3,182,490 |
| 2024-08-07 | 6.740 | 6.850 | 6.700 | 6.780 | 6.780 | 3,346,400 |
| 2024-08-06 | 6.610 | 6.770 | 6.610 | 6.740 | 6.740 | 4,669,190 |
| 2024-08-05 | 6.710 | 6.780 | 6.520 | 6.530 | 6.530 | 5,127,700 |
| 2024-08-02 | 7.060 | 7.180 | 6.730 | 6.740 | 6.740 | 10,419,090 |
| 2024-08-01 | 6.920 | 7.140 | 6.890 | 7.140 | 7.140 | 8,461,902 |
| 2024-07-31 | 6.660 | 6.910 | 6.640 | 6.890 | 6.890 | 4,677,602 |
| 2024-07-30 | 6.650 | 6.740 | 6.590 | 6.700 | 6.700 | 2,940,200 |
| 2024-07-29 | 6.620 | 6.710 | 6.550 | 6.650 | 6.650 | 3,702,808 |
| 2024-07-26 | 6.410 | 6.630 | 6.390 | 6.590 | 6.590 | 4,101,790 |
| 2024-07-25 | 6.300 | 6.470 | 6.240 | 6.370 | 6.370 | 3,628,800 |
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.