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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	35.150	35.850	34.030	34.090	33.851	1,148,191
2025-01-22	34.280	34.860	34.020	34.800	34.556	1,206,473
2025-01-21	34.290	34.680	33.750	34.460	34.218	703,858
2025-01-20	34.480	34.860	33.620	34.040	33.801	1,242,032
2025-01-17	34.930	34.930	33.780	34.220	33.980	1,064,698
2025-01-16	33.850	35.100	33.800	34.730	34.487	2,233,085
2025-01-15	33.500	33.650	32.840	33.630	33.394	575,697
2025-01-14	32.500	33.480	32.170	33.450	33.215	1,027,532
2025-01-13	31.260	32.660	31.200	32.140	31.915	856,638
2025-01-10	32.500	33.070	31.700	31.700	31.478	714,295
2025-01-09	32.520	32.850	32.170	32.490	32.262	596,138
2025-01-08	32.600	32.680	31.510	32.310	32.083	1,055,500
2025-01-07	32.200	33.580	31.790	32.750	32.520	719,849
2025-01-06	32.150	32.490	31.700	31.960	31.736	685,157
2025-01-03	32.470	32.860	32.020	32.020	31.796	738,393
2025-01-02	33.390	33.610	32.300	32.660	32.431	585,356
2024-12-31	34.860	34.920	33.300	33.390	33.156	839,525
2024-12-30	34.530	35.200	34.010	34.600	34.357	543,223
2024-12-27	35.640	35.690	34.700	34.830	34.586	532,160
2024-12-26	34.610	35.860	34.390	35.360	35.112	651,842
2024-12-25	34.820	35.080	34.230	34.580	34.338	648,552
2024-12-24	34.380	35.190	34.280	35.050	34.804	708,324
2024-12-23	35.500	35.930	34.380	34.400	34.159	1,138,993
2024-12-20	35.030	36.470	34.840	36.000	35.748	901,084
2024-12-19	34.410	35.200	34.410	35.020	34.774	587,346
2024-12-18	35.600	35.630	34.780	35.030	34.784	654,860
2024-12-17	35.390	35.500	34.330	34.830	34.586	989,220
2024-12-16	36.110	36.320	35.080	35.340	35.092	1,071,781
2024-12-13	36.900	37.220	35.890	35.980	35.728	1,052,651
2024-12-12	37.000	37.310	36.570	37.030	36.770	938,028
2024-12-11	37.470	37.900	36.900	37.000	36.741	1,165,328
2024-12-10	38.950	39.580	37.260	37.260	36.999	1,090,631
2024-12-09	37.300	38.180	36.900	37.760	37.495	852,109
2024-12-06	36.590	37.600	36.280	37.530	37.267	1,076,246
2024-12-05	36.510	36.800	36.200	36.500	36.244	833,786
2024-12-04	37.650	37.960	36.450	36.670	36.413	825,513
2024-12-03	37.170	38.380	37.170	37.420	37.158	1,706,071
2024-12-02	36.580	37.650	36.100	37.400	37.138	1,145,087
2024-11-29	35.990	37.490	35.840	36.580	36.324	1,121,920
2024-11-28	36.050	36.530	35.550	36.070	35.817	950,403
2024-11-27	35.980	36.200	34.810	36.200	35.946	1,302,065
2024-11-26	36.500	37.180	36.000	36.100	35.847	930,772
2024-11-25	36.600	36.830	35.910	36.740	36.482	800,173
2024-11-22	38.190	38.280	36.140	36.220	35.966	1,273,477
2024-11-21	39.040	39.630	37.750	38.270	38.002	1,207,292
2024-11-20	38.240	39.650	37.980	39.290	39.015	1,256,855
2024-11-19	38.000	38.780	37.020	38.650	38.379	1,288,356
2024-11-18	37.230	39.500	36.500	37.620	37.356	1,753,321
2024-11-15	39.390	39.950	37.220	37.220	36.959	1,677,972
2024-11-14	41.090	41.480	39.290	39.430	39.154	1,449,442
2024-11-13	41.350	41.740	40.350	41.500	41.209	1,336,309
2024-11-12	44.610	44.660	40.610	41.450	41.159	3,273,764
2024-11-11	42.300	45.980	42.000	44.660	44.347	4,830,455
2024-11-08	40.160	42.500	39.790	42.000	41.706	3,801,239
2024-11-07	39.500	40.000	38.500	39.970	39.690	2,012,452
2024-11-06	38.300	41.460	36.940	40.120	39.839	4,694,702
2024-11-05	37.000	38.730	36.590	38.300	38.031	2,276,269
2024-11-04	37.110	37.340	36.300	37.140	36.880	1,289,904
2024-11-01	39.270	40.000	36.500	36.700	36.443	2,247,551
2024-10-31	37.020	39.860	36.590	39.270	38.995	3,042,746

← NewerPage 8 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.