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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.500	45.000	42.350	44.970	44.885	6,432,359
2025-07-24	39.220	43.680	39.220	41.220	41.142	4,343,126
2025-07-23	39.640	40.540	39.200	39.590	39.515	2,465,819
2025-07-22	38.360	39.800	38.250	39.060	38.786	2,187,708
2025-07-21	37.560	38.230	37.150	37.980	37.714	947,458
2025-07-18	37.410	37.750	36.840	37.600	37.336	848,722
2025-07-17	37.230	37.660	37.010	37.520	37.257	542,763
2025-07-16	36.680	38.060	36.680	37.220	36.959	705,815
2025-07-15	37.040	37.570	36.610	36.860	36.602	477,595
2025-07-14	37.370	37.370	36.900	36.960	36.701	350,249
2025-07-11	37.140	37.570	36.760	37.130	36.870	656,128
2025-07-10	37.230	37.510	36.010	37.190	36.929	526,328
2025-07-09	37.340	37.420	37.080	37.210	36.949	378,298
2025-07-08	37.170	37.440	36.830	37.270	37.009	363,194
2025-07-07	37.100	37.190	36.760	36.960	36.701	341,563
2025-07-04	38.010	38.010	36.900	36.970	36.711	646,253
2025-07-03	36.890	38.310	36.620	37.690	37.426	1,163,296
2025-07-02	37.500	37.510	36.700	36.890	36.631	681,759
2025-07-01	37.600	38.670	37.130	37.550	37.287	1,104,448
2025-06-30	36.900	37.980	36.810	37.270	37.009	803,856
2025-06-27	36.150	36.700	36.130	36.640	36.383	573,606
2025-06-26	36.380	36.710	36.040	36.180	35.926	548,225
2025-06-25	36.710	36.710	36.140	36.380	36.125	715,246
2025-06-24	36.120	36.550	35.930	36.380	36.125	758,635
2025-06-23	34.440	36.600	34.230	36.030	35.777	1,922,683
2025-06-20	34.040	34.880	34.040	34.490	34.248	556,174
2025-06-19	34.350	34.650	33.930	34.020	33.781	357,605
2025-06-18	34.500	34.800	33.990	34.330	34.089	411,003
2025-06-17	35.450	35.450	34.250	34.490	34.248	593,846
2025-06-16	34.600	34.940	34.600	34.750	34.506	370,143
2025-06-13	34.830	35.190	34.430	34.710	34.467	595,513
2025-06-12	35.020	35.220	34.810	34.880	34.635	304,909
2025-06-11	34.450	35.370	34.450	35.020	34.774	614,274
2025-06-10	35.200	35.310	34.100	34.560	34.318	1,305,362
2025-06-09	35.150	35.580	34.930	35.390	35.142	537,880
2025-06-06	35.100	35.310	34.870	35.080	34.834	369,134
2025-06-05	35.150	35.190	34.780	35.090	34.844	487,628
2025-06-04	34.880	35.430	34.810	35.120	34.874	436,616
2025-06-03	34.980	35.240	34.750	34.900	34.655	410,508
2025-05-30	35.680	35.680	34.930	35.030	34.784	450,870
2025-05-29	34.890	35.890	34.610	35.790	35.539	917,812
2025-05-28	34.630	35.460	34.530	34.780	34.536	855,019
2025-05-27	34.590	35.140	34.000	34.650	34.407	788,330
2025-05-26	34.960	35.480	34.370	34.510	34.268	973,623
2025-05-23	34.750	35.200	34.670	34.700	34.457	659,142
2025-05-22	35.350	35.480	34.660	34.660	34.417	953,159
2025-05-21	35.300	35.350	35.000	35.270	35.023	646,286
2025-05-20	35.450	35.890	35.040	35.200	34.953	875,972
2025-05-19	34.660	35.240	34.510	35.150	34.904	578,819
2025-05-16	35.000	35.550	34.600	34.650	34.407	870,956
2025-05-15	35.440	35.630	34.810	34.910	34.665	758,930
2025-05-14	35.830	36.000	35.030	35.410	35.162	979,673
2025-05-13	36.070	36.330	35.730	35.790	35.539	771,208
2025-05-12	35.820	36.410	35.660	36.020	35.767	1,015,291
2025-05-09	36.970	37.250	35.890	35.920	35.668	840,223
2025-05-08	36.740	37.330	36.500	37.270	37.009	915,149
2025-05-07	37.210	38.070	36.520	36.850	36.592	1,874,256
2025-05-06	36.350	37.260	36.300	36.740	36.482	1,331,676
2025-04-30	35.290	36.660	35.100	36.260	36.006	1,139,446
2025-04-29	34.770	35.480	34.590	35.060	34.814	774,962

← NewerPage 6 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.