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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.510	48.980	46.500	46.640	46.640	979,766
2026-10-21	49.770	50.580	48.350	48.510	48.510	811,875
2026-10-20	46.750	49.850	46.750	49.400	49.400	1,027,413
2026-10-19	48.390	48.880	46.630	47.900	47.900	899,929
2026-10-16	49.600	50.150	48.430	48.970	48.970	1,015,723
2026-10-15	49.080	50.000	47.910	48.440	48.440	1,248,859
2026-10-14	52.320	52.360	50.380	50.590	50.590	1,041,156
2026-10-13	52.020	53.090	49.970	52.030	52.030	1,452,227
2026-10-12	53.560	54.310	50.580	52.360	52.360	1,279,079
2026-10-09	53.580	53.890	50.240	52.920	52.920	1,858,676
2026-10-08	56.000	56.990	52.850	53.580	53.580	2,145,127
2026-09-30	57.260	58.300	55.620	55.970	55.970	952,782
2026-09-29	57.430	58.450	56.200	57.200	57.200	1,504,107
2026-09-28	63.000	63.000	57.220	57.430	57.430	1,756,520
2026-09-24	64.490	65.090	63.020	63.060	63.060	741,866
2026-09-23	64.450	65.480	63.820	65.140	65.140	885,322
2026-09-22	65.600	66.080	63.710	64.020	64.020	1,117,605
2026-09-21	67.030	67.290	64.030	64.400	64.400	1,667,979
2026-09-18	64.070	67.870	63.800	66.600	66.600	2,009,233
2026-09-17	63.360	64.580	62.500	63.150	63.150	887,592
2026-09-16	61.070	64.670	61.070	63.800	63.800	1,066,541
2026-09-15	61.410	63.470	60.280	61.690	61.690	901,832
2026-09-14	60.340	61.790	59.050	60.870	60.870	874,638
2026-09-11	62.040	62.260	58.900	60.760	60.760	1,592,858
2026-09-10	63.280	64.540	62.660	62.660	62.660	852,663
2026-09-09	64.780	65.960	63.640	64.210	64.210	1,017,039
2026-09-08	64.710	65.390	63.350	64.400	64.400	1,044,747
2026-09-07	63.800	65.550	62.010	64.900	64.900	1,461,910
2026-09-04	64.700	65.670	61.700	62.350	62.350	1,638,169
2026-09-03	64.350	65.640	63.010	63.980	63.980	1,007,982
2026-09-02	64.560	65.200	63.050	64.440	64.440	1,375,040
2026-09-01	67.640	68.460	65.320	65.690	65.690	1,440,362
2026-08-31	66.980	68.270	64.710	67.800	67.800	1,927,860
2026-08-28	69.880	71.280	68.180	68.320	68.320	1,308,472
2026-08-27	67.930	70.980	67.020	70.680	70.680	1,705,239
2026-08-26	66.100	69.780	64.570	68.110	68.110	2,156,238
2026-08-25	65.700	66.860	63.030	65.740	65.740	1,232,954
2026-08-24	66.940	67.810	65.350	66.490	66.490	1,461,216
2026-08-21	67.990	68.350	65.100	67.160	67.160	1,210,107
2026-08-20	68.300	68.700	66.200	67.480	67.480	1,263,384
2026-08-19	71.500	72.500	66.210	66.510	66.510	2,507,104
2026-08-18	74.360	75.900	72.490	73.410	73.410	1,794,652
2026-08-17	69.780	75.000	69.500	74.380	74.380	2,126,969
2026-08-14	70.490	71.100	68.680	69.780	69.780	1,254,896
2026-08-13	72.570	74.380	69.180	69.270	69.270	1,901,414
2026-08-12	69.400	73.400	68.080	71.820	71.820	2,155,007
2026-08-11	70.350	70.630	67.630	69.050	69.050	1,698,976
2026-08-10	70.370	71.610	67.660	70.220	70.220	2,762,046
2026-08-07	68.000	70.500	66.580	69.440	69.440	2,679,463
2026-08-06	65.900	69.500	65.000	68.740	68.740	2,859,432
2026-08-05	61.860	67.660	61.000	66.900	66.900	3,726,409
2026-08-04	59.800	62.890	58.800	61.940	61.940	3,141,567
2026-08-03	62.900	62.910	57.810	58.800	58.800	2,925,061
2026-07-31	64.600	67.300	61.750	61.970	61.970	3,475,684
2026-07-30	64.000	65.200	58.200	59.830	59.830	4,444,245
2026-07-29	64.780	66.500	59.850	65.150	65.150	5,881,049
2026-07-28	68.770	71.770	65.300	65.630	65.630	4,147,805
2026-07-27	68.160	69.530	65.100	68.800	68.800	3,031,421
2026-07-24	67.000	69.490	65.520	67.300	67.300	3,371,578
2026-07-23	70.220	71.900	66.590	67.290	67.290	3,593,783

Page 1 of 5 · 243 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.