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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.680	36.150	34.860	34.920	34.259	669,391
2023-05-04	36.730	37.350	35.330	36.000	35.319	1,538,473
2023-04-28	36.190	37.480	36.190	36.870	36.172	1,844,713
2023-04-27	35.250	37.100	35.150	36.440	35.751	1,191,519
2023-04-26	35.460	36.200	34.330	35.180	34.514	1,419,300
2023-04-25	36.730	36.740	34.590	34.760	34.102	1,448,149
2023-04-24	37.600	38.340	35.230	36.650	35.957	1,507,791
2023-04-21	39.500	39.800	37.470	38.350	37.624	2,231,175
2023-04-20	38.040	39.990	37.590	39.800	39.047	4,149,768
2023-04-19	38.400	39.730	37.700	37.980	37.261	2,689,552
2023-04-18	37.960	39.000	36.500	38.110	37.389	1,991,816
2023-04-17	40.000	41.690	37.770	38.600	37.870	2,921,390
2023-04-14	35.760	39.220	34.880	38.600	37.870	3,068,812
2023-04-13	36.900	36.900	35.060	35.240	34.573	1,801,991
2023-04-12	36.470	36.990	36.010	36.650	35.957	1,145,509
2023-04-11	36.980	36.980	35.940	36.290	35.603	996,307
2023-04-10	38.690	38.700	36.200	36.610	35.917	1,734,954
2023-04-07	38.450	38.880	37.700	38.400	37.674	1,258,565
2023-04-06	37.000	38.690	36.900	38.100	37.379	1,727,453
2023-04-04	38.400	38.590	37.410	37.440	36.732	1,139,939
2023-04-03	37.490	39.400	37.300	38.490	37.762	5,259,260
2023-03-31	39.000	39.410	37.010	37.230	36.526	3,845,080
2023-03-30	40.630	40.890	38.690	38.780	38.046	1,103,288
2023-03-29	40.090	41.380	40.090	40.560	39.793	1,220,207
2023-03-28	40.820	41.940	39.940	40.180	39.420	1,207,900
2023-03-27	42.340	42.340	40.700	41.140	40.362	1,093,965
2023-03-24	42.240	43.200	41.610	42.060	41.264	1,022,119
2023-03-23	40.700	42.240	40.300	42.200	41.402	1,626,241
2023-03-22	41.730	41.980	40.470	40.700	39.930	909,632
2023-03-21	40.920	42.000	40.500	41.370	40.587	797,682
2023-03-20	42.400	43.200	40.880	41.370	40.587	1,455,639
2023-03-17	40.180	43.800	40.180	42.700	41.892	2,039,123
2023-03-16	40.920	40.980	39.700	40.200	39.439	504,596
2023-03-15	42.880	42.880	40.800	40.920	40.146	656,317
2023-03-14	41.470	42.400	40.010	42.080	41.284	1,373,111
2023-03-13	41.820	41.820	40.290	40.590	39.822	830,855
2023-03-10	42.180	42.990	40.770	40.860	40.087	1,206,226
2023-03-09	40.190	43.170	40.190	42.700	41.892	1,638,146
2023-03-08	40.390	40.970	40.130	40.820	40.048	465,551
2023-03-07	40.400	41.240	40.110	40.550	39.783	1,203,737
2023-03-06	41.650	41.650	38.960	40.980	40.205	2,041,079
2023-03-03	41.400	41.510	40.390	40.900	40.126	1,730,543
2023-03-02	41.700	42.330	40.330	41.200	40.421	1,170,860
2023-03-01	42.000	42.890	41.220	41.820	41.029	1,456,240
2023-02-28	40.300	41.950	39.800	41.830	41.039	1,907,530
2023-02-27	39.210	40.680	39.120	40.600	39.832	1,567,865
2023-02-24	38.420	39.880	38.080	39.460	38.713	782,621
2023-02-23	38.700	39.770	38.280	38.520	37.791	559,606
2023-02-22	37.640	39.180	37.640	38.860	38.125	491,423
2023-02-21	38.160	38.400	37.150	38.100	37.379	597,084
2023-02-20	37.300	38.080	36.910	37.910	37.193	576,980
2023-02-17	37.650	38.840	37.100	37.200	36.496	1,047,698
2023-02-16	38.660	39.870	37.650	37.650	36.938	1,179,120
2023-02-15	38.700	40.190	38.100	38.350	37.624	2,574,646
2023-02-14	39.170	39.480	37.530	38.450	37.723	901,212
2023-02-13	35.460	38.500	35.230	38.290	37.566	1,573,105
2023-02-10	36.200	37.200	35.530	35.530	34.858	875,176
2023-02-09	35.630	37.860	35.540	36.610	35.917	1,476,001
2023-02-08	35.320	35.560	34.400	34.450	33.798	813,760
2023-02-07	35.300	35.780	35.030	35.220	34.554	466,713

← NewerPage 15 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.