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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.440	35.690	34.770	35.380	34.711	1,102,140
2023-02-03	36.490	37.480	35.600	35.880	35.201	984,601
2023-02-02	35.930	36.860	35.510	36.100	35.417	680,168
2023-02-01	35.030	36.490	34.740	35.850	35.172	1,120,276
2023-01-31	36.150	36.150	35.000	35.570	34.897	656,493
2023-01-30	35.030	36.870	35.010	35.840	35.162	1,227,279
2023-01-20	35.300	35.790	34.450	35.030	34.367	1,025,211
2023-01-19	34.620	35.580	34.610	35.480	34.809	945,472
2023-01-18	35.620	35.860	34.590	34.740	34.083	892,583
2023-01-17	35.720	36.380	35.100	35.360	34.691	695,268
2023-01-16	35.490	35.950	34.610	35.360	34.691	993,162
2023-01-13	35.980	36.110	34.900	35.220	34.554	962,500
2023-01-12	34.830	36.660	34.750	35.810	35.133	1,307,656
2023-01-11	35.200	35.770	34.740	34.980	34.318	1,019,193
2023-01-10	33.910	35.210	33.240	35.200	34.534	2,552,911
2023-01-09	33.950	35.200	33.620	33.800	33.161	2,164,707
2023-01-06	33.180	33.860	32.920	33.190	32.562	1,262,130
2023-01-05	32.880	33.990	32.500	33.710	33.072	1,842,638
2023-01-04	33.480	33.990	32.100	32.750	32.130	1,887,482
2023-01-03	30.720	33.640	30.530	33.070	32.444	2,575,916
2022-12-30	31.660	32.330	30.860	31.280	30.688	1,784,196
2022-12-29	30.290	32.200	30.050	31.280	30.688	2,135,134
2022-12-28	30.850	31.150	30.200	30.400	29.825	1,073,831
2022-12-27	31.700	32.230	30.450	31.070	30.482	1,477,139
2022-12-26	29.730	32.280	29.540	31.870	31.267	2,386,475
2022-12-23	30.210	30.340	29.540	29.730	29.168	916,773
2022-12-22	30.980	31.050	30.050	30.210	29.638	1,130,536
2022-12-21	31.150	31.800	30.180	30.500	29.923	1,144,571
2022-12-20	32.440	32.510	31.000	31.330	30.737	1,796,120
2022-12-19	34.500	35.480	32.180	32.680	32.062	2,022,007
2022-12-16	36.030	36.290	33.910	34.060	33.416	2,479,249
2022-12-15	36.050	37.300	35.670	36.300	35.613	3,321,328
2022-12-14	37.230	39.200	34.800	36.440	35.751	6,330,845
2022-12-13	36.000	37.730	35.480	36.900	36.202	5,614,390
2022-12-12	33.070	36.330	33.050	36.060	35.378	6,625,434
2022-12-09	35.390	35.390	33.400	33.400	32.768	3,530,590
2022-12-08	34.330	35.640	33.900	34.770	34.112	5,600,281
2022-12-07	32.400	35.680	32.400	35.500	34.828	12,976,254
2022-12-06	30.100	32.400	29.880	31.590	30.992	6,927,408
2022-12-05	30.150	30.390	29.980	30.100	29.531	2,716,510
2022-12-02	30.200	30.470	29.950	30.160	29.589	3,224,166
2022-12-01	30.080	30.480	29.800	30.430	29.854	3,596,460
2022-11-30	30.500	30.680	29.780	30.070	29.501	4,468,851
2022-11-29	30.800	31.280	29.930	30.730	30.149	5,584,583
2022-11-28	31.940	33.600	30.910	31.200	30.610	5,213,583
2022-11-25	32.610	33.360	31.520	32.600	31.983	7,108,939
2022-11-24	30.850	33.770	30.760	33.380	32.748	13,144,772
2022-11-23	32.290	32.500	29.950	30.200	29.629	8,282,456
2022-11-22	33.100	33.990	31.580	31.970	31.365	9,944,375
2022-11-21	35.290	35.350	32.870	33.400	32.768	12,991,436
2022-11-18	35.000	43.850	34.600	37.700	36.987	19,873,827

← NewerPage 16 of 16 · 951 trading days

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.