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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.990	38.570	37.000	37.150	36.543	3,018,671
2023-10-31	38.370	38.750	36.800	38.000	37.379	2,522,737
2023-10-30	37.180	38.750	36.500	38.210	37.585	3,514,105
2023-10-27	35.960	38.000	35.070	37.600	36.985	5,375,069
2023-10-26	33.510	35.610	32.660	35.600	35.018	1,736,218
2023-10-25	34.180	34.690	33.610	33.740	33.188	1,059,028
2023-10-24	32.380	34.490	31.600	34.160	33.601	1,584,982
2023-10-23	34.500	34.500	31.200	32.630	32.096	1,119,548
2023-10-20	34.060	34.100	32.580	33.400	32.854	926,322
2023-10-19	32.690	35.440	32.650	34.020	33.464	1,082,154
2023-10-18	34.690	34.690	33.360	33.390	32.844	622,446
2023-10-17	35.010	35.030	33.250	34.120	33.562	1,251,085
2023-10-16	36.050	36.380	34.700	35.120	34.546	1,463,533
2023-10-13	36.360	36.880	35.600	36.280	35.687	1,461,948
2023-10-12	37.000	37.400	35.580	36.360	35.765	1,864,703
2023-10-11	33.560	37.170	33.550	37.170	36.562	2,982,804
2023-10-10	35.000	35.000	33.190	33.550	33.001	1,379,423
2023-10-09	34.500	34.500	33.350	33.730	33.178	855,092
2023-09-28	33.080	35.500	33.080	34.540	33.975	1,551,587
2023-09-27	33.970	33.970	32.970	33.040	32.500	881,748
2023-09-26	33.220	34.290	32.700	33.500	32.952	1,212,586
2023-09-25	33.690	33.820	32.870	33.210	32.667	732,392
2023-09-22	32.800	34.000	32.390	33.700	33.149	951,832
2023-09-21	32.760	33.380	32.530	32.880	32.342	669,852
2023-09-20	33.250	33.480	32.410	33.090	32.549	1,491,713
2023-09-19	34.370	34.800	33.230	33.410	32.864	1,830,828
2023-09-18	35.360	36.370	34.640	34.820	34.251	2,155,538
2023-09-15	34.650	36.850	34.170	34.950	34.378	1,808,372
2023-09-14	34.950	35.560	33.980	34.650	34.083	1,778,661
2023-09-13	36.260	36.660	35.230	35.720	35.136	1,691,591
2023-09-12	36.810	36.930	36.110	36.450	35.854	1,613,912
2023-09-11	37.270	38.800	36.330	37.180	36.572	2,402,823
2023-09-08	36.410	37.730	36.100	36.880	36.277	1,693,004
2023-09-07	37.770	37.770	36.010	36.700	36.100	2,022,001
2023-09-06	36.870	38.360	36.180	38.140	37.516	3,848,625
2023-09-05	36.000	37.050	35.460	35.690	35.106	1,806,055
2023-09-04	36.820	36.820	34.650	36.000	35.411	2,894,701
2023-09-01	35.290	37.480	34.890	36.740	36.139	4,021,602
2023-08-31	33.280	36.150	33.030	34.780	34.211	3,376,317
2023-08-30	32.500	33.340	31.910	33.030	32.490	1,818,020
2023-08-29	30.230	32.490	30.140	31.900	31.378	1,623,618
2023-08-28	31.020	31.900	29.990	30.540	30.041	1,161,735
2023-08-25	29.960	30.220	29.300	29.460	28.978	786,722
2023-08-24	29.500	30.080	28.850	29.750	29.264	891,072
2023-08-23	30.750	30.760	29.300	29.500	29.018	908,074
2023-08-22	30.700	30.960	29.560	30.550	30.050	1,318,804
2023-08-21	30.800	31.450	30.550	30.740	30.237	667,341
2023-08-18	31.290	31.880	30.740	30.950	30.444	983,018
2023-08-17	29.450	31.380	29.340	31.150	30.641	1,100,012
2023-08-16	30.160	30.660	29.620	29.740	29.254	696,521
2023-08-15	30.790	30.850	29.880	30.340	29.844	604,462
2023-08-14	31.110	31.110	30.570	30.700	30.198	636,074
2023-08-11	31.700	32.090	30.800	31.010	30.503	855,769
2023-08-10	32.230	32.340	31.500	31.620	31.103	1,142,948
2023-08-09	32.800	32.820	32.190	32.220	31.693	675,635
2023-08-08	33.000	33.060	32.480	32.800	32.264	569,750
2023-08-07	34.060	34.180	32.620	32.720	32.185	1,124,787
2023-08-04	33.830	34.340	33.330	33.800	33.247	532,946
2023-08-03	34.360	34.470	33.710	33.960	33.405	716,365
2023-08-02	33.100	34.850	32.860	34.570	34.005	1,400,839

← NewerPage 13 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.