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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	43.540	44.530	43.280	44.530	44.445	1,206,007
2025-10-23	44.210	44.220	42.550	43.510	43.427	1,444,756
2025-10-22	43.680	45.000	43.680	44.340	44.256	1,128,726
2025-10-21	43.900	44.800	43.630	44.530	44.445	1,660,772
2025-10-20	44.180	45.030	43.620	43.860	43.777	1,699,691
2025-10-17	45.600	45.690	43.600	43.600	43.517	2,340,617
2025-10-16	46.700	46.960	45.000	45.340	45.254	2,073,855
2025-10-15	47.550	48.090	46.000	46.700	46.611	2,439,454
2025-10-14	50.890	51.330	47.010	47.090	47.001	2,769,792
2025-10-13	46.820	51.680	46.820	50.880	50.783	3,226,473
2025-10-10	50.170	50.820	48.640	49.110	49.017	2,016,583
2025-10-09	50.890	52.100	50.000	50.650	50.554	2,120,356
2025-09-30	50.570	51.410	50.050	50.800	50.703	1,794,840
2025-09-29	51.400	52.280	49.510	50.770	50.674	2,149,359
2025-09-26	52.240	52.730	50.150	50.150	50.055	3,143,608
2025-09-25	53.800	55.170	51.800	52.810	52.710	3,703,943
2025-09-24	54.080	56.610	53.530	53.800	53.698	3,475,814
2025-09-23	56.000	56.280	52.530	54.530	54.426	2,483,315
2025-09-22	54.010	56.980	52.770	56.800	56.692	2,607,355
2025-09-19	54.580	59.590	53.700	55.280	55.175	4,208,006
2025-09-18	55.300	56.490	53.240	54.210	54.107	2,412,302
2025-09-17	55.030	57.580	54.050	54.510	54.406	2,270,753
2025-09-16	55.640	57.300	54.370	54.730	54.626	1,926,797
2025-09-15	54.100	57.500	53.070	55.710	55.604	2,939,678
2025-09-12	54.680	56.000	53.800	54.700	54.596	3,531,710
2025-09-11	52.000	56.500	51.720	56.220	56.113	4,485,766
2025-09-10	50.620	53.730	49.670	52.920	52.819	3,819,576
2025-09-09	52.880	52.880	49.640	49.900	49.805	2,551,502
2025-09-08	49.700	53.480	47.790	51.400	51.302	3,591,860
2025-09-05	45.880	49.980	45.880	49.710	49.616	3,292,069
2025-09-04	49.510	50.500	45.000	45.800	45.713	4,988,123
2025-09-03	46.000	50.180	45.800	49.170	49.077	4,666,062
2025-09-02	48.030	49.310	45.880	46.100	46.012	2,975,386
2025-09-01	48.600	50.880	47.400	48.510	48.418	3,490,610
2025-08-29	51.200	51.200	48.360	48.600	48.508	4,124,840
2025-08-28	48.860	52.280	48.390	50.960	50.863	3,680,487
2025-08-27	52.190	53.800	49.090	49.330	49.236	3,858,389
2025-08-26	50.620	54.800	50.590	52.190	52.091	5,058,864
2025-08-25	50.000	51.150	48.320	50.610	50.514	4,316,137
2025-08-22	47.830	49.500	47.830	49.190	49.097	2,665,257
2025-08-21	49.940	50.540	47.500	47.900	47.809	2,505,167
2025-08-20	49.930	49.980	48.790	49.890	49.795	1,491,430
2025-08-19	51.000	51.000	49.160	50.400	50.304	2,516,245
2025-08-18	51.730	52.500	50.380	51.250	51.153	3,210,633
2025-08-15	50.260	51.700	49.990	51.700	51.602	1,904,786
2025-08-14	50.800	51.630	49.810	49.910	49.815	3,438,327
2025-08-13	50.000	51.000	48.710	50.000	49.905	3,068,488
2025-08-12	45.960	51.460	45.710	50.700	50.604	4,331,712
2025-08-11	46.140	46.630	45.320	45.950	45.863	1,428,704
2025-08-08	47.560	47.680	45.800	46.470	46.382	1,817,994
2025-08-07	47.850	48.090	46.630	47.680	47.589	2,170,466
2025-08-06	47.530	47.990	45.760	47.990	47.899	2,729,781
2025-08-05	48.000	48.300	46.550	47.530	47.440	2,601,687
2025-08-04	43.000	48.680	43.000	48.350	48.258	4,462,743
2025-08-01	45.780	45.880	43.400	43.400	43.318	2,513,502
2025-07-31	43.990	46.800	43.800	45.320	45.234	3,600,774
2025-07-30	44.520	44.620	42.770	44.290	44.206	4,077,830
2025-07-29	43.950	46.000	42.630	44.930	44.845	5,757,842
2025-07-28	44.760	45.250	43.430	44.600	44.515	4,766,895
2025-07-25	42.500	45.000	42.350	44.970	44.885	6,432,359

← NewerPage 5 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.