MayAir Technology (China) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 38.030 | 38.030 | 36.410 | 37.100 | 36.840 | 2,927,451 |
| 2024-10-29 | 39.880 | 40.180 | 37.780 | 38.130 | 37.863 | 2,224,563 |
| 2024-10-28 | 39.900 | 39.900 | 38.100 | 39.590 | 39.312 | 1,761,887 |
| 2024-10-25 | 41.970 | 41.970 | 39.330 | 39.810 | 39.531 | 4,093,035 |
| 2024-10-24 | 41.000 | 42.190 | 40.650 | 41.900 | 41.606 | 1,444,449 |
| 2024-10-23 | 42.400 | 43.800 | 41.580 | 41.610 | 41.318 | 1,737,692 |
| 2024-10-22 | 42.000 | 45.050 | 40.410 | 42.900 | 42.599 | 4,002,067 |
| 2024-10-21 | 39.730 | 44.050 | 38.370 | 42.800 | 42.500 | 5,998,283 |
| 2024-10-18 | 37.980 | 39.960 | 36.230 | 39.010 | 38.737 | 2,864,619 |
| 2024-10-17 | 40.000 | 40.000 | 37.680 | 37.710 | 37.446 | 1,301,119 |
| 2024-10-16 | 37.930 | 40.310 | 37.600 | 38.800 | 38.528 | 1,555,355 |
| 2024-10-15 | 40.000 | 40.990 | 37.000 | 38.620 | 38.349 | 2,093,521 |
| 2024-10-14 | 36.310 | 38.990 | 34.770 | 38.820 | 38.548 | 2,201,898 |
| 2024-10-11 | 38.280 | 39.430 | 35.580 | 36.310 | 36.055 | 1,435,670 |
| 2024-10-10 | 37.880 | 39.580 | 37.200 | 38.620 | 38.349 | 2,033,561 |
| 2024-10-09 | 39.000 | 41.500 | 36.840 | 38.330 | 38.061 | 4,460,146 |
| 2024-10-08 | 40.000 | 40.600 | 36.790 | 40.520 | 40.236 | 6,301,700 |
| 2024-09-30 | 30.320 | 34.600 | 30.320 | 33.870 | 33.633 | 3,475,752 |
| 2024-09-27 | 28.300 | 30.220 | 28.240 | 29.760 | 29.551 | 679,719 |
| 2024-09-26 | 27.780 | 28.220 | 27.310 | 28.160 | 27.963 | 782,849 |
| 2024-09-25 | 27.490 | 28.200 | 26.910 | 27.800 | 27.605 | 1,258,461 |
| 2024-09-24 | 25.800 | 27.400 | 25.590 | 27.150 | 26.960 | 1,127,508 |
| 2024-09-23 | 26.600 | 26.600 | 25.610 | 25.690 | 25.510 | 809,795 |
| 2024-09-20 | 27.270 | 27.430 | 26.280 | 26.500 | 26.314 | 747,479 |
| 2024-09-19 | 27.190 | 27.730 | 26.920 | 27.480 | 27.287 | 756,678 |
| 2024-09-18 | 28.900 | 28.900 | 26.640 | 27.100 | 26.910 | 863,094 |
| 2024-09-13 | 27.760 | 28.120 | 27.350 | 27.350 | 27.158 | 320,537 |
| 2024-09-12 | 27.750 | 28.290 | 27.750 | 27.900 | 27.704 | 266,885 |
| 2024-09-11 | 27.560 | 28.060 | 27.550 | 28.030 | 27.833 | 399,860 |
| 2024-09-10 | 27.480 | 28.270 | 27.270 | 27.950 | 27.754 | 675,493 |
| 2024-09-09 | 27.810 | 28.440 | 27.430 | 27.870 | 27.675 | 631,308 |
| 2024-09-06 | 28.840 | 29.060 | 27.760 | 27.770 | 27.575 | 888,334 |
| 2024-09-05 | 29.320 | 29.540 | 28.860 | 29.040 | 28.836 | 373,420 |
| 2024-09-04 | 29.000 | 29.590 | 28.650 | 29.320 | 29.114 | 661,264 |
| 2024-09-03 | 28.990 | 29.530 | 28.650 | 29.170 | 28.966 | 673,479 |
| 2024-09-02 | 29.700 | 29.760 | 28.810 | 28.880 | 28.678 | 988,090 |
| 2024-08-30 | 27.600 | 30.600 | 27.600 | 29.420 | 29.214 | 2,406,427 |
| 2024-08-29 | 27.120 | 28.050 | 27.120 | 27.930 | 27.734 | 480,868 |
| 2024-08-28 | 27.480 | 28.190 | 26.580 | 27.410 | 27.218 | 1,255,574 |
| 2024-08-27 | 25.600 | 27.580 | 25.480 | 26.970 | 26.781 | 2,098,820 |
| 2024-08-26 | 25.910 | 25.910 | 25.200 | 25.470 | 25.291 | 326,590 |
| 2024-08-23 | 25.800 | 25.840 | 25.200 | 25.520 | 25.341 | 544,227 |
| 2024-08-22 | 25.700 | 26.400 | 25.610 | 25.730 | 25.550 | 465,284 |
| 2024-08-21 | 25.870 | 26.680 | 25.580 | 25.980 | 25.798 | 878,396 |
| 2024-08-20 | 25.900 | 26.880 | 25.760 | 25.910 | 25.728 | 1,551,985 |
| 2024-08-19 | 24.900 | 25.700 | 24.550 | 25.580 | 25.401 | 911,195 |
| 2024-08-16 | 24.910 | 25.100 | 24.600 | 24.880 | 24.706 | 503,845 |
| 2024-08-15 | 24.710 | 25.150 | 24.450 | 24.660 | 24.487 | 485,636 |
| 2024-08-14 | 24.920 | 25.050 | 24.560 | 24.650 | 24.477 | 244,048 |
| 2024-08-13 | 24.410 | 24.990 | 24.400 | 24.910 | 24.735 | 462,221 |
| 2024-08-12 | 24.500 | 24.940 | 24.250 | 24.700 | 24.527 | 492,366 |
| 2024-08-09 | 24.980 | 25.200 | 24.600 | 24.700 | 24.527 | 644,092 |
| 2024-08-08 | 24.700 | 25.090 | 24.490 | 24.700 | 24.527 | 601,387 |
| 2024-08-07 | 24.660 | 24.950 | 24.500 | 24.670 | 24.497 | 589,043 |
| 2024-08-06 | 25.100 | 25.250 | 24.410 | 24.810 | 24.636 | 489,100 |
| 2024-08-05 | 24.630 | 25.330 | 24.380 | 24.550 | 24.378 | 954,016 |
| 2024-08-02 | 25.300 | 25.500 | 24.580 | 24.640 | 24.467 | 568,994 |
| 2024-08-01 | 25.690 | 25.890 | 25.100 | 25.420 | 25.242 | 903,589 |
| 2024-07-31 | 24.700 | 25.820 | 24.540 | 25.750 | 25.569 | 1,243,687 |
| 2024-07-30 | 24.710 | 25.330 | 24.470 | 24.930 | 24.755 | 1,093,837 |
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.