MayAir Technology (China) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	25.090	25.380	24.520	24.790	24.616	1,419,262
2024-07-26	25.580	25.800	24.400	25.230	25.053	2,008,082
2024-07-25	25.860	25.950	25.120	25.740	25.560	951,403
2024-07-24	26.850	27.160	25.800	25.900	25.718	790,426
2024-07-23	28.020	28.030	26.830	26.850	26.662	792,225
2024-07-22	28.800	28.880	27.880	28.050	27.853	728,476
2024-07-19	27.970	29.640	27.970	28.930	28.727	1,141,278
2024-07-18	27.180	29.360	26.960	28.240	28.042	1,040,695
2024-07-17	27.800	27.950	27.110	27.150	26.960	582,594
2024-07-16	28.150	28.200	27.330	27.890	27.694	587,931
2024-07-15	28.400	28.770	27.970	28.120	27.923	425,867
2024-07-12	29.550	29.550	28.230	28.400	28.201	1,252,277
2024-07-11	29.890	30.300	29.300	29.510	29.303	692,912
2024-07-10	29.300	30.100	29.140	29.720	29.512	570,035
2024-07-09	28.050	29.750	27.900	29.400	29.194	871,413
2024-07-08	28.810	29.160	27.910	28.050	27.853	511,497
2024-07-05	29.120	29.120	29.120	29.120	28.916	0
2024-07-04	30.220	30.460	28.800	29.120	28.916	850,123
2024-07-03	30.640	30.650	29.800	30.290	30.078	471,830
2024-07-02	31.250	31.350	29.900	30.340	30.127	956,020
2024-07-01	31.360	31.980	30.550	31.370	31.150	481,427
2024-06-28	31.300	32.200	31.150	31.360	31.140	536,592
2024-06-27	31.900	32.170	31.340	31.350	31.130	395,123
2024-06-26	30.880	32.290	30.610	32.200	31.974	916,062
2024-06-25	31.240	31.530	30.350	30.940	30.723	942,622
2024-06-24	32.110	32.590	31.010	31.180	30.961	1,151,523
2024-06-21	31.890	32.500	31.100	32.080	31.855	856,858
2024-06-20	32.140	33.300	31.860	32.250	32.024	1,563,547
2024-06-19	32.950	33.030	32.100	32.200	31.974	896,676
2024-06-18	32.200	33.200	32.190	32.850	32.620	1,332,132
2024-06-17	30.290	32.500	30.050	32.260	32.034	2,196,182
2024-06-14	31.100	31.170	30.220	30.300	30.088	1,286,624
2024-06-13	31.050	32.390	30.810	31.150	30.932	1,728,052
2024-06-12	31.850	31.960	30.840	30.980	30.763	1,048,074
2024-06-11	29.500	32.150	29.250	31.890	31.666	1,571,610
2024-06-07	29.610	30.250	29.230	29.690	29.205	651,159
2024-06-06	30.330	30.660	29.200	29.420	28.939	892,779
2024-06-05	30.690	31.260	30.150	30.180	29.686	364,652
2024-06-04	31.100	31.370	30.250	30.600	30.100	504,672
2024-06-03	31.460	32.050	31.070	31.390	30.877	490,603
2024-05-31	30.250	31.590	30.240	31.440	30.926	902,933
2024-05-30	30.240	30.900	30.070	30.410	29.913	541,232
2024-05-29	30.340	30.570	29.980	30.470	29.972	498,793
2024-05-28	30.860	31.260	30.210	30.350	29.854	1,287,299
2024-05-27	29.230	30.920	28.850	30.800	30.296	1,283,647
2024-05-24	29.500	29.950	28.880	29.050	28.575	904,668
2024-05-23	30.880	30.900	29.610	29.780	29.293	785,392
2024-05-22	31.100	31.250	30.400	30.780	30.277	978,684
2024-05-21	31.450	31.610	30.700	31.050	30.542	514,392
2024-05-20	31.790	31.940	31.330	31.580	31.064	725,934
2024-05-17	31.500	31.890	31.240	31.810	31.290	681,209
2024-05-16	31.410	31.830	31.220	31.350	30.837	534,331
2024-05-15	31.300	31.810	31.010	31.260	30.749	474,612
2024-05-14	31.400	31.900	31.260	31.420	30.906	590,980
2024-05-13	32.180	32.180	31.280	31.600	31.083	539,879
2024-05-10	33.390	33.390	32.170	32.300	31.772	713,049
2024-05-09	32.750	33.520	32.750	33.130	32.588	577,191
2024-05-08	33.370	33.500	32.620	32.750	32.214	672,752
2024-05-07	33.510	33.820	33.170	33.550	33.001	499,318
2024-05-06	33.800	33.940	33.110	33.510	32.962	704,376

← NewerPage 10 of 16 · 951 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1500 CNY
2025-07-23	0.2000 CNY
2024-06-11	0.3000 CNY
2023-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.