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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.230	36.310	34.090	34.820	34.576	2,139,273
2025-04-25	38.100	38.100	36.360	36.510	36.254	1,858,668
2025-04-24	39.040	39.070	37.830	38.210	37.942	808,397
2025-04-23	39.260	39.590	38.600	39.320	39.044	1,059,143
2025-04-22	37.700	40.280	36.900	39.460	39.183	2,286,790
2025-04-21	37.790	37.960	37.330	37.750	37.485	563,610
2025-04-18	38.350	38.440	37.430	37.710	37.446	580,277
2025-04-17	37.920	39.270	37.730	38.350	38.081	1,003,075
2025-04-16	36.110	38.680	36.100	38.480	38.210	2,260,996
2025-04-15	36.750	36.890	35.710	36.490	36.234	600,808
2025-04-14	37.780	37.780	36.420	36.630	36.373	695,896
2025-04-11	33.760	37.640	33.660	36.980	36.721	2,487,196
2025-04-10	34.660	35.480	33.910	33.910	33.672	1,401,428
2025-04-09	32.540	34.600	31.360	34.070	33.831	1,146,905
2025-04-08	32.880	34.400	32.580	33.290	33.057	903,369
2025-04-07	35.800	35.800	31.000	32.990	32.759	1,728,899
2025-04-03	37.170	38.090	36.880	37.010	36.751	801,190
2025-04-02	38.410	38.960	37.640	37.840	37.575	846,987
2025-04-01	38.080	38.690	38.020	38.530	38.260	891,196
2025-03-31	37.030	38.600	36.820	38.140	37.873	1,198,912
2025-03-28	38.580	39.490	37.600	37.650	37.386	1,555,581
2025-03-27	37.300	38.500	36.750	38.150	37.883	1,275,895
2025-03-26	37.030	37.500	36.710	37.360	37.098	342,596
2025-03-25	37.090	37.430	36.800	37.030	36.770	711,554
2025-03-24	37.350	37.760	36.000	37.050	36.790	1,049,264
2025-03-21	37.670	37.930	36.710	37.350	37.088	801,771
2025-03-20	38.060	38.360	37.530	37.650	37.386	726,244
2025-03-19	39.510	39.510	37.820	38.060	37.793	1,217,217
2025-03-18	38.200	39.770	38.060	39.510	39.233	2,273,720
2025-03-17	37.910	38.360	37.470	38.200	37.932	842,114
2025-03-14	37.510	38.120	37.060	37.900	37.634	1,047,435
2025-03-13	38.250	38.400	36.830	37.460	37.197	2,233,238
2025-03-12	38.810	39.130	37.980	38.420	38.151	1,743,797
2025-03-11	38.370	39.870	38.130	38.720	38.449	2,167,774
2025-03-10	40.000	42.380	38.690	38.820	38.548	3,600,955
2025-03-07	39.650	39.670	38.500	38.840	38.568	1,863,787
2025-03-06	37.880	40.400	37.880	40.030	39.749	3,553,946
2025-03-05	39.560	39.560	37.240	37.640	37.376	1,862,711
2025-03-04	37.510	39.390	37.360	38.960	38.687	1,376,071
2025-03-03	37.230	39.170	36.930	38.000	37.734	2,079,434
2025-02-28	37.770	38.200	36.920	37.050	36.790	1,403,326
2025-02-27	38.800	39.220	37.500	37.940	37.674	2,947,150
2025-02-26	39.270	39.660	38.570	39.260	38.985	1,109,136
2025-02-25	39.770	40.340	38.830	39.270	38.995	1,466,773
2025-02-24	38.660	41.500	38.490	39.920	39.640	2,924,919
2025-02-21	37.580	38.560	37.100	38.450	38.180	1,792,072
2025-02-20	36.950	37.750	36.410	37.500	37.237	1,806,590
2025-02-19	37.130	37.880	36.880	37.350	37.088	1,539,355
2025-02-18	36.630	38.810	36.430	36.780	36.522	3,049,348
2025-02-17	33.670	36.900	33.430	36.610	36.353	3,397,418
2025-02-14	33.130	33.490	33.010	33.400	33.166	558,189
2025-02-13	34.010	34.180	33.210	33.250	33.017	906,390
2025-02-12	33.830	34.170	33.710	34.080	33.841	825,321
2025-02-11	34.290	34.290	33.630	33.900	33.662	649,542
2025-02-10	34.300	34.620	33.800	34.380	34.139	1,142,104
2025-02-07	34.040	35.020	33.910	34.400	34.159	1,374,410
2025-02-06	33.560	34.300	33.300	34.080	33.841	1,051,240
2025-02-05	33.970	34.360	33.490	33.550	33.315	679,154
2025-01-27	34.240	34.280	33.330	33.490	33.255	622,102
2025-01-24	34.090	34.590	33.820	34.070	33.831	813,752

← NewerPage 7 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.