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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	71.050	74.430	69.440	70.190	70.190	4,057,654
2026-07-21	67.000	72.090	60.880	72.090	72.090	6,005,950
2026-07-20	70.500	71.980	62.240	64.020	64.020	6,162,730
2026-07-17	75.000	77.700	67.410	69.130	69.130	4,992,914
2026-07-16	79.690	81.820	75.000	75.910	75.910	4,225,375
2026-07-15	91.000	91.000	81.000	81.870	81.870	4,657,647
2026-07-14	86.010	88.990	82.100	87.450	87.450	5,139,185
2026-07-13	93.070	98.600	84.550	85.000	85.000	8,034,893
2026-07-10	102.82	111.90	96.510	96.570	96.570	7,647,980
2026-07-09	95.520	99.500	92.500	98.700	98.700	5,310,417
2026-07-08	95.990	97.340	88.010	93.000	93.000	3,989,365
2026-07-07	96.320	97.790	92.050	94.040	94.040	3,946,089
2026-07-06	101.10	101.60	93.320	96.500	96.500	4,411,986
2026-07-03	101.00	103.99	95.050	98.210	98.210	5,807,850
2026-07-02	103.00	109.50	99.900	102.68	102.68	6,372,707
2026-07-01	114.35	125.23	110.10	112.58	112.58	8,727,894
2026-06-30	118.80	119.81	109.30	116.30	116.30	9,273,913
2026-06-29	107.97	127.32	107.97	119.99	119.99	11,485,739
2026-06-26	97.800	111.11	96.600	106.10	106.10	11,343,708
2026-06-25	94.350	101.52	91.280	101.52	101.52	8,038,440
2026-06-24	78.190	86.630	76.520	84.600	84.600	3,730,439
2026-06-23	79.000	82.440	75.800	79.660	79.660	3,345,190
2026-06-22	80.730	83.600	77.600	78.880	78.730	3,457,881
2026-06-18	82.910	83.160	77.530	78.730	78.580	3,876,687
2026-06-17	78.920	84.500	78.170	83.740	83.581	3,570,675
2026-06-16	78.200	82.960	76.100	80.150	79.998	5,605,342
2026-06-15	72.550	80.700	72.000	78.000	77.852	4,423,287
2026-06-12	79.900	80.280	71.550	71.980	71.843	4,136,144
2026-06-11	71.870	82.170	71.770	77.540	77.393	4,257,839
2026-06-10	73.580	77.180	71.680	72.600	72.462	2,336,556
2026-06-09	67.990	74.880	66.500	73.880	73.740	2,941,354
2026-06-08	66.000	68.650	65.230	66.210	66.084	1,182,469
2026-06-05	70.000	70.800	68.690	69.340	69.208	1,424,295
2026-06-04	66.330	71.000	66.010	70.300	70.166	1,613,208
2026-06-03	67.760	70.310	66.860	67.510	67.382	1,499,754
2026-06-02	67.940	68.840	65.900	67.710	67.581	1,937,054
2026-06-01	69.720	70.380	67.330	67.940	67.811	1,883,070
2026-05-29	74.900	74.900	68.500	69.720	69.587	2,529,540
2026-05-28	74.180	75.840	73.520	75.000	74.857	1,421,237
2026-05-27	77.640	79.200	74.100	74.850	74.708	2,092,540
2026-05-26	81.200	83.680	76.000	78.490	78.341	2,154,611
2026-05-25	83.680	83.680	79.560	82.240	82.084	2,291,925
2026-05-22	77.640	82.160	75.000	81.080	80.926	4,088,000
2026-05-21	83.010	84.790	76.010	76.590	76.444	4,062,543
2026-05-20	84.660	85.000	82.010	83.460	83.301	3,725,612
2026-05-19	78.530	85.860	77.200	85.500	85.337	5,127,486
2026-05-18	82.000	82.270	77.250	78.800	78.650	3,511,137
2026-05-15	77.780	81.470	76.000	78.830	78.680	4,134,263
2026-05-14	76.220	79.540	73.330	76.250	76.105	3,806,344
2026-05-13	75.660	77.260	73.500	76.230	76.085	2,905,672
2026-05-12	74.520	77.170	72.820	76.800	76.654	4,086,082
2026-05-11	71.490	75.900	71.050	75.050	74.907	3,307,807
2026-05-08	71.000	72.950	69.740	70.220	70.087	2,626,951
2026-05-07	71.900	73.200	70.190	72.380	72.242	2,021,611
2026-05-06	72.000	73.100	70.100	71.700	71.564	2,912,443
2026-04-30	69.650	71.370	68.030	70.180	70.047	2,339,513
2026-04-29	69.490	72.160	67.600	69.690	69.558	2,473,077
2026-04-28	65.560	71.360	65.120	68.700	68.569	4,836,342
2026-04-27	69.800	71.980	61.900	64.650	64.527	6,389,362
2026-04-24	67.800	71.300	67.800	70.440	70.306	1,800,448

← NewerPage 2 of 16 · 950 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.