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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	72.660	72.900	68.100	69.400	69.268	3,052,706
2026-04-22	71.330	73.000	70.300	71.960	71.823	1,955,853
2026-04-21	73.020	73.440	71.030	71.670	71.534	1,543,192
2026-04-20	74.000	74.340	70.900	71.590	71.454	3,007,751
2026-04-17	73.660	76.900	72.550	74.370	74.229	1,846,472
2026-04-16	73.140	75.280	72.390	74.650	74.508	2,587,411
2026-04-15	70.700	74.570	69.070	73.300	73.161	3,333,453
2026-04-14	70.230	73.170	70.100	70.660	70.526	3,464,302
2026-04-13	69.010	73.000	68.690	71.000	70.865	3,000,717
2026-04-10	69.500	71.090	66.770	69.090	68.959	3,555,541
2026-04-09	65.150	71.100	65.000	68.810	68.679	3,433,761
2026-04-08	63.280	66.490	62.550	65.840	65.715	2,920,322
2026-04-07	63.300	64.160	60.300	61.460	61.343	1,901,032
2026-04-03	60.870	63.980	60.720	62.200	62.082	2,381,811
2026-04-02	62.320	63.280	60.350	60.380	60.265	1,570,076
2026-04-01	59.560	64.000	59.100	63.590	63.469	2,383,627
2026-03-31	60.900	61.180	57.710	58.100	57.990	1,944,703
2026-03-30	59.210	62.400	58.680	61.120	61.004	1,781,604
2026-03-27	57.990	61.000	56.910	60.270	60.155	1,703,416
2026-03-26	62.340	62.790	59.010	59.480	59.367	2,576,154
2026-03-25	62.230	66.640	62.150	62.810	62.691	2,908,842
2026-03-24	60.200	63.500	58.240	61.000	60.884	2,878,938
2026-03-23	60.730	64.690	58.500	59.260	59.147	3,869,647
2026-03-20	62.590	66.660	61.040	64.730	64.607	3,620,287
2026-03-19	59.000	63.990	58.780	62.490	62.371	3,198,472
2026-03-18	61.500	62.200	57.860	61.090	60.974	2,946,105
2026-03-17	59.720	64.310	58.800	61.450	61.333	4,343,534
2026-03-16	56.760	59.690	56.310	59.550	59.437	2,686,569
2026-03-13	55.890	58.960	55.230	56.760	56.652	2,189,394
2026-03-12	57.700	58.300	55.200	55.940	55.834	1,714,866
2026-03-11	59.990	60.220	56.960	57.690	57.580	1,655,513
2026-03-10	57.500	60.280	57.500	59.310	59.197	1,839,202
2026-03-09	57.280	57.960	53.810	57.410	57.301	3,320,146
2026-03-06	59.100	60.500	58.790	59.000	58.888	1,039,125
2026-03-05	60.580	61.390	59.020	59.650	59.537	1,401,586
2026-03-04	59.490	60.780	58.770	59.160	59.048	1,681,590
2026-03-03	63.530	64.560	60.000	60.010	59.896	2,717,576
2026-03-02	60.590	65.300	59.000	63.800	63.679	4,213,346
2026-02-27	67.890	68.750	66.350	67.760	67.631	3,447,967
2026-02-26	67.760	69.880	66.230	69.190	69.058	3,488,091
2026-02-25	67.400	68.350	64.240	67.360	67.232	3,155,378
2026-02-24	65.000	68.400	65.000	66.400	66.274	2,880,799
2026-02-13	64.950	67.660	64.850	64.910	64.787	2,946,162
2026-02-12	64.570	65.770	63.660	65.500	65.375	1,714,991
2026-02-11	65.180	65.500	63.500	63.580	63.459	1,600,774
2026-02-10	67.000	67.620	64.920	64.920	64.797	2,246,230
2026-02-09	65.000	67.800	63.930	67.280	67.152	3,268,670
2026-02-06	62.800	65.460	62.800	63.480	63.359	1,498,094
2026-02-05	62.900	65.170	62.660	64.050	63.928	1,998,425
2026-02-04	65.160	65.770	63.180	64.500	64.377	2,473,664
2026-02-03	64.500	66.500	63.770	65.850	65.725	4,062,418
2026-02-02	67.000	68.850	62.570	62.680	62.561	5,745,905
2026-01-30	67.000	72.720	66.290	69.020	68.889	5,552,341
2026-01-29	72.000	72.550	66.960	67.160	67.032	5,232,603
2026-01-28	72.800	75.980	69.250	74.000	73.859	4,743,237
2026-01-27	70.500	76.140	69.160	72.800	72.662	4,273,078
2026-01-26	72.140	74.210	70.610	71.400	71.264	3,342,104
2026-01-23	72.010	74.390	70.240	73.900	73.760	4,357,456
2026-01-22	78.320	79.450	72.260	72.740	72.602	5,456,866
2026-01-21	78.700	82.500	75.660	78.350	78.201	5,373,071

← NewerPage 3 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.