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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	78.700	82.500	75.660	78.350	78.201	5,373,071
2026-01-20	76.200	82.680	75.000	78.700	78.550	6,795,046
2026-01-19	80.770	81.790	73.000	75.880	75.736	8,378,045
2026-01-16	65.000	76.200	64.950	76.200	76.055	5,700,753
2026-01-15	62.370	63.600	61.090	63.500	63.379	3,254,979
2026-01-14	59.210	63.980	58.900	62.810	62.691	4,867,556
2026-01-13	59.690	61.380	58.880	58.930	58.818	3,190,858
2026-01-12	60.430	60.590	58.400	60.120	60.006	3,933,638
2026-01-09	60.260	61.240	58.920	60.450	60.335	2,818,716
2026-01-08	61.550	62.570	59.940	60.300	60.185	3,813,135
2026-01-07	63.100	65.590	61.300	62.080	61.962	4,980,701
2026-01-06	61.520	65.660	61.330	63.100	62.980	5,540,850
2026-01-05	58.500	63.280	58.000	62.650	62.531	4,972,529
2025-12-31	58.020	60.490	57.190	57.820	57.710	3,699,820
2025-12-30	58.950	60.800	57.880	58.140	58.029	3,899,929
2025-12-29	60.810	61.300	58.000	59.650	59.537	6,249,152
2025-12-26	66.790	67.600	62.550	63.500	63.379	9,102,410
2025-12-25	63.990	67.700	61.500	67.700	67.571	8,624,275
2025-12-24	65.000	68.790	62.550	63.820	63.699	12,706,521
2025-12-23	53.620	64.200	53.620	64.200	64.078	9,323,950
2025-12-22	51.290	54.880	50.820	53.500	53.398	3,204,184
2025-12-19	51.000	52.460	50.120	50.480	50.384	1,759,025
2025-12-18	52.300	53.500	50.240	50.320	50.224	2,512,897
2025-12-17	51.880	52.430	49.680	51.600	51.502	2,048,411
2025-12-16	52.030	53.800	50.640	52.490	52.390	2,417,902
2025-12-15	52.970	54.400	51.350	52.330	52.231	2,725,035
2025-12-12	48.550	53.990	48.010	53.570	53.468	4,359,480
2025-12-11	48.060	49.460	47.120	48.300	48.208	1,820,178
2025-12-10	46.650	47.500	46.340	47.260	47.170	567,279
2025-12-09	47.650	47.820	46.720	46.970	46.881	896,445
2025-12-08	45.920	48.180	45.800	48.100	48.009	2,206,962
2025-12-05	46.170	46.630	45.120	46.100	46.012	1,165,234
2025-12-04	45.810	47.500	44.880	46.210	46.122	1,218,456
2025-12-03	45.520	48.400	45.270	46.700	46.611	2,631,388
2025-12-02	43.740	47.240	42.990	46.000	45.913	2,248,121
2025-12-01	44.860	44.870	42.990	43.750	43.667	1,381,121
2025-11-28	44.510	45.000	43.710	44.430	44.346	751,562
2025-11-27	43.400	45.760	43.400	44.430	44.346	1,479,930
2025-11-26	43.100	44.670	42.870	43.400	43.318	1,203,021
2025-11-25	43.490	44.570	43.180	43.460	43.377	835,165
2025-11-24	43.750	44.010	42.480	43.490	43.407	1,083,971
2025-11-21	45.400	45.860	43.220	43.300	43.218	1,675,205
2025-11-20	47.180	48.230	45.600	45.720	45.633	1,244,739
2025-11-19	48.540	49.790	47.000	47.030	46.941	1,779,013
2025-11-18	47.990	49.960	47.350	48.610	48.518	2,425,116
2025-11-17	48.880	50.620	46.840	47.510	47.420	2,975,302
2025-11-14	46.500	50.170	45.150	48.400	48.308	4,224,629
2025-11-13	45.060	48.190	44.440	46.790	46.701	2,445,407
2025-11-12	44.500	45.340	43.420	45.340	45.254	2,053,077
2025-11-11	46.900	47.880	44.490	44.880	44.795	3,875,160
2025-11-10	50.000	50.890	47.650	48.080	47.989	3,962,996
2025-11-07	48.760	52.520	45.800	50.300	50.204	5,856,497
2025-11-06	48.600	51.550	48.020	49.750	49.655	3,825,591
2025-11-05	44.290	49.550	44.290	49.200	49.106	4,668,012
2025-11-04	46.840	46.900	44.660	44.880	44.795	1,804,617
2025-11-03	45.270	47.300	43.500	46.840	46.751	3,353,994
2025-10-31	44.500	45.600	43.510	45.270	45.184	1,756,390
2025-10-30	46.700	46.700	45.300	45.380	45.294	1,321,610
2025-10-29	45.110	47.000	45.110	46.780	46.691	1,300,344
2025-10-28	44.780	47.000	44.550	45.970	45.883	1,909,515

← NewerPage 4 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.