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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.530	33.880	33.050	33.600	33.051	878,157
2024-04-29	31.900	33.580	31.780	33.470	32.923	1,172,549
2024-04-26	31.500	32.820	30.200	32.330	31.801	2,700,725
2024-04-25	31.980	32.260	31.670	32.000	31.477	471,979
2024-04-24	31.390	31.870	31.160	31.780	31.260	407,869
2024-04-23	31.330	32.060	31.160	31.380	30.867	485,399
2024-04-22	30.650	31.410	30.440	31.160	30.650	325,909
2024-04-19	31.300	31.660	30.800	30.960	30.454	504,810
2024-04-18	31.080	31.640	30.680	31.620	31.103	760,453
2024-04-17	30.580	31.200	30.110	30.980	30.473	1,131,619
2024-04-16	32.000	32.000	30.010	30.090	29.598	1,024,200
2024-04-15	32.000	32.150	30.500	32.030	31.506	1,452,796
2024-04-12	34.000	34.000	31.700	31.920	31.398	1,915,060
2024-04-11	35.800	35.800	33.800	34.120	33.562	1,817,357
2024-04-10	36.300	36.300	34.920	35.780	35.195	1,364,124
2024-04-09	35.980	36.380	35.600	36.100	35.510	486,855
2024-04-08	36.830	37.880	35.550	36.340	35.746	2,050,276
2024-04-03	37.500	37.770	35.690	36.100	35.510	1,139,267
2024-04-02	36.660	37.500	36.120	36.880	36.277	941,798
2024-04-01	36.560	37.070	35.770	36.950	36.346	947,056
2024-03-29	36.500	36.790	36.080	36.690	36.090	423,354
2024-03-28	36.990	37.350	35.740	36.530	35.933	1,938,733
2024-03-27	35.570	37.990	35.570	37.010	36.405	2,867,175
2024-03-26	35.100	37.280	34.040	36.210	35.618	2,210,135
2024-03-25	34.150	37.000	33.730	35.060	34.487	2,497,817
2024-03-22	33.480	34.790	33.020	34.150	33.592	1,888,392
2024-03-21	33.400	33.580	32.900	33.090	32.549	655,980
2024-03-20	33.580	33.690	33.080	33.350	32.805	771,922
2024-03-19	33.280	33.870	32.960	33.600	33.051	1,064,028
2024-03-18	32.850	33.200	32.680	33.170	32.628	904,240
2024-03-15	33.100	33.100	32.450	32.830	32.293	646,245
2024-03-14	33.570	33.650	32.320	32.780	32.244	803,417
2024-03-13	33.500	33.850	33.040	33.300	32.755	1,063,531
2024-03-12	33.050	33.750	33.050	33.530	32.982	756,492
2024-03-11	32.910	33.150	32.430	33.060	32.519	872,917
2024-03-08	32.820	33.280	32.460	32.910	32.372	860,256
2024-03-07	33.690	34.300	32.780	32.820	32.283	740,253
2024-03-06	34.460	34.460	33.020	33.510	32.962	590,129
2024-03-05	34.500	34.580	33.570	33.730	33.178	1,387,411
2024-03-04	35.600	35.970	33.700	35.000	34.428	1,603,436
2024-03-01	33.660	36.020	33.570	35.580	34.998	2,863,126
2024-02-29	31.600	33.780	31.130	33.490	32.942	2,042,734
2024-02-28	34.570	34.870	30.860	31.230	30.719	1,771,781
2024-02-27	33.950	34.850	33.770	34.560	33.995	784,006
2024-02-26	33.690	34.680	33.320	34.280	33.719	726,720
2024-02-23	33.270	33.830	32.690	33.610	33.060	638,623
2024-02-22	32.930	33.500	32.600	33.150	32.608	417,450
2024-02-21	33.360	33.990	32.670	32.920	32.382	510,812
2024-02-20	34.490	34.490	32.250	32.800	32.264	697,394
2024-02-19	33.490	34.440	32.770	33.420	32.874	653,664
2024-02-08	31.020	33.360	31.010	33.020	32.480	1,243,079
2024-02-07	31.550	32.400	30.500	31.020	30.513	971,076
2024-02-06	28.290	32.370	27.990	31.390	30.877	1,115,284
2024-02-05	30.300	30.620	27.300	28.860	28.388	1,383,484
2024-02-02	30.970	31.200	28.090	29.280	28.801	1,586,025
2024-02-01	30.700	31.480	30.160	31.080	30.572	876,659
2024-01-31	32.350	32.360	30.580	30.700	30.198	1,845,008
2024-01-30	33.540	34.590	32.000	32.330	31.801	694,042
2024-01-29	34.830	35.400	33.550	33.600	33.051	680,498
2024-01-26	35.180	36.490	34.900	35.020	34.447	797,681

← NewerPage 11 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.