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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.050	35.440	33.650	35.300	34.723	905,285
2024-01-24	34.490	34.850	32.650	34.000	33.444	1,015,792
2024-01-23	33.640	35.300	33.510	34.390	33.828	1,486,726
2024-01-22	35.230	36.300	33.810	33.810	33.257	973,168
2024-01-19	34.840	36.200	34.500	35.290	34.713	857,498
2024-01-18	34.400	35.000	33.270	34.840	34.270	643,469
2024-01-17	35.220	35.220	34.510	34.560	33.995	555,524
2024-01-16	34.660	35.950	34.430	35.220	34.644	970,803
2024-01-15	35.350	35.350	35.350	35.350	34.772	0
2024-01-12	35.290	36.600	35.200	35.350	34.772	745,972
2024-01-11	34.530	35.600	34.190	35.320	34.742	691,250
2024-01-10	34.600	35.180	33.890	34.530	33.965	469,908
2024-01-09	35.160	35.200	34.490	34.800	34.231	592,347
2024-01-08	36.480	36.480	34.590	34.880	34.310	859,804
2024-01-05	37.200	37.350	35.560	35.950	35.362	1,024,842
2024-01-04	37.370	38.250	36.870	37.220	36.611	796,978
2024-01-03	38.140	38.150	36.910	37.400	36.788	595,160
2024-01-02	38.000	38.560	37.620	37.940	37.320	1,370,415
2023-12-29	37.500	38.160	37.280	37.990	37.369	1,185,782
2023-12-28	36.720	38.600	36.490	37.680	37.064	1,468,996
2023-12-27	36.060	36.880	35.740	36.750	36.149	846,318
2023-12-26	36.500	36.500	35.390	36.060	35.470	734,880
2023-12-25	36.880	37.830	36.200	36.430	35.834	993,259
2023-12-22	37.140	37.580	36.760	36.910	36.306	668,418
2023-12-21	36.700	37.600	35.850	37.160	36.552	1,053,668
2023-12-20	36.280	37.700	35.800	37.090	36.483	1,774,168
2023-12-19	35.440	36.450	35.160	36.170	35.579	710,299
2023-12-18	35.700	35.880	35.310	35.460	34.880	324,822
2023-12-15	35.800	36.100	35.550	35.800	35.215	499,826
2023-12-14	36.880	36.880	35.790	35.840	35.254	669,535
2023-12-13	36.630	36.670	36.060	36.380	35.785	471,763
2023-12-12	37.190	37.380	36.200	36.630	36.031	693,303
2023-12-11	36.120	37.460	35.700	37.250	36.641	1,438,220
2023-12-08	35.520	36.880	35.520	36.300	35.706	1,240,404
2023-12-07	36.480	36.480	35.130	35.600	35.018	1,014,976
2023-12-06	36.350	36.600	35.920	35.950	35.362	676,329
2023-12-05	37.460	37.460	35.900	36.350	35.756	968,305
2023-12-04	37.520	37.700	36.740	37.090	36.483	1,335,812
2023-12-01	37.510	37.800	36.630	37.510	36.897	930,365
2023-11-30	38.000	38.000	36.560	37.150	36.543	882,255
2023-11-29	37.700	38.350	37.100	37.310	36.700	1,235,400
2023-11-28	37.900	38.500	37.290	37.700	37.084	892,924
2023-11-27	36.910	38.300	36.890	38.120	37.497	1,434,594
2023-11-24	38.050	38.190	37.130	37.290	36.680	1,152,435
2023-11-23	38.270	38.700	37.500	38.170	37.546	934,724
2023-11-22	38.500	39.000	38.000	38.270	37.644	1,060,391
2023-11-21	38.780	40.390	38.300	38.480	37.851	2,229,163
2023-11-20	37.420	39.150	37.410	39.010	38.372	2,379,520
2023-11-17	36.900	37.600	36.880	37.600	36.985	1,585,062
2023-11-16	37.740	38.050	36.880	37.000	36.395	1,950,175
2023-11-15	38.950	39.450	37.780	37.850	37.231	1,855,705
2023-11-14	38.460	39.510	38.180	38.980	38.343	1,757,585
2023-11-13	39.570	39.600	37.900	38.930	38.293	2,181,609
2023-11-10	38.980	39.700	38.430	38.900	38.264	1,939,462
2023-11-09	38.880	41.500	38.720	38.820	38.185	4,477,990
2023-11-08	37.900	39.500	37.300	38.890	38.254	2,869,371
2023-11-07	37.120	38.300	36.960	37.710	37.093	1,419,739
2023-11-06	37.590	38.800	37.000	37.320	36.710	2,074,218
2023-11-03	35.660	37.780	35.350	37.390	36.779	2,403,381
2023-11-02	37.420	37.500	35.110	35.350	34.772	2,589,590

← NewerPage 12 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.