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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.200	33.800	32.870	33.300	32.755	638,196
2023-07-31	33.530	33.690	32.850	33.200	32.657	1,380,171
2023-07-28	34.390	34.410	33.200	33.670	33.119	1,035,651
2023-07-27	34.500	35.110	33.800	34.300	33.739	1,221,732
2023-07-26	34.900	36.600	34.370	34.820	34.251	2,821,484
2023-07-25	33.580	34.160	33.320	33.780	33.228	569,673
2023-07-24	35.700	35.700	33.500	33.580	33.031	728,334
2023-07-21	34.730	34.740	34.130	34.380	33.818	644,515
2023-07-20	35.500	35.590	34.500	34.640	34.074	911,760
2023-07-19	35.660	36.000	35.400	35.470	34.890	523,786
2023-07-18	36.300	36.770	35.630	35.760	35.175	718,552
2023-07-17	37.400	37.400	35.910	36.360	35.765	635,322
2023-07-14	37.370	37.370	35.990	36.310	35.716	636,438
2023-07-13	37.230	37.230	35.800	36.340	35.746	931,585
2023-07-12	38.770	38.770	36.310	36.650	36.051	904,199
2023-07-11	37.770	38.900	37.770	38.530	37.900	1,031,979
2023-07-10	37.080	38.940	36.250	38.150	37.526	1,847,761
2023-07-07	38.080	38.280	37.050	37.050	36.444	811,593
2023-07-06	38.890	39.160	38.030	38.050	37.428	782,309
2023-07-05	39.230	39.780	38.390	38.650	38.018	1,299,347
2023-07-04	38.990	39.880	38.500	39.490	38.844	1,492,945
2023-07-03	39.550	40.230	38.750	38.830	38.195	1,865,047
2023-06-30	39.160	39.660	38.800	39.490	38.844	1,229,942
2023-06-29	40.460	40.480	38.790	38.890	38.254	1,435,374
2023-06-28	39.660	40.660	38.110	40.150	39.493	2,036,168
2023-06-27	37.600	39.970	37.600	39.880	39.228	2,299,901
2023-06-26	37.970	39.240	37.350	37.890	37.270	1,751,662
2023-06-21	38.300	38.510	37.230	38.150	37.526	1,181,264
2023-06-20	38.230	39.690	38.070	38.350	37.723	1,712,605
2023-06-19	38.480	38.900	37.670	38.250	37.625	1,250,136
2023-06-16	38.590	38.710	37.380	38.320	37.595	879,392
2023-06-15	39.910	40.000	38.200	38.400	37.674	974,885
2023-06-14	39.250	39.750	38.530	39.580	38.831	841,924
2023-06-13	38.360	39.800	37.930	38.860	38.125	1,842,896
2023-06-12	39.510	39.600	38.030	38.360	37.634	1,140,005
2023-06-09	38.400	39.370	38.110	38.740	38.007	1,348,489
2023-06-08	39.840	39.840	37.830	38.320	37.595	1,809,324
2023-06-07	39.650	40.090	39.000	39.930	39.175	822,573
2023-06-06	39.170	39.800	38.710	39.000	38.262	1,333,330
2023-06-05	39.770	40.380	39.080	39.100	38.360	1,477,794
2023-06-02	38.520	40.100	37.680	39.670	38.919	2,112,562
2023-06-01	38.880	38.880	37.790	38.240	37.517	1,011,090
2023-05-31	36.880	38.760	36.520	38.550	37.821	1,752,540
2023-05-30	36.450	37.120	35.860	37.000	36.300	1,413,956
2023-05-29	36.500	36.500	35.610	36.150	35.466	587,108
2023-05-26	36.010	37.200	35.790	35.820	35.142	509,146
2023-05-25	36.150	36.650	35.610	36.250	35.564	839,582
2023-05-24	36.100	36.880	35.530	36.110	35.427	1,251,900
2023-05-23	35.560	36.240	35.480	36.040	35.358	836,789
2023-05-22	36.100	36.340	35.500	35.910	35.231	913,360
2023-05-19	35.300	36.200	34.970	36.060	35.378	1,329,570
2023-05-18	35.600	35.870	34.880	35.340	34.671	1,171,295
2023-05-17	35.000	36.100	35.000	35.600	34.926	883,714
2023-05-16	35.000	35.320	34.460	34.980	34.318	572,318
2023-05-15	33.500	35.360	32.930	34.880	34.220	873,184
2023-05-12	33.280	33.490	32.900	33.300	32.670	428,541
2023-05-11	33.100	33.740	32.720	32.940	32.317	561,154
2023-05-10	33.000	33.670	32.420	33.470	32.837	813,385
2023-05-09	34.620	34.630	33.330	33.470	32.837	1,192,367
2023-05-08	34.630	35.530	34.240	34.430	33.779	714,723

← NewerPage 14 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.