Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.500	33.450	29.970	33.220	33.220	2,766,200
2026-10-22	32.500	33.630	32.100	32.250	32.250	1,408,784
2026-10-21	32.330	32.960	31.880	32.250	32.250	872,820
2026-10-20	30.360	32.010	30.330	31.930	31.930	1,156,834
2026-10-19	30.500	31.230	29.580	30.580	30.580	1,037,618
2026-10-16	31.900	32.080	30.620	30.950	30.950	1,043,645
2026-10-15	31.400	32.060	30.910	31.150	31.150	1,225,810
2026-10-14	33.420	33.420	32.430	32.440	32.440	649,034
2026-10-13	31.740	33.700	31.110	33.400	33.400	1,778,279
2026-10-12	34.090	34.190	32.720	33.000	33.000	1,593,760
2026-10-09	34.750	34.830	32.620	34.320	34.320	1,875,763
2026-10-08	36.360	37.140	33.910	34.490	34.490	1,923,951
2026-09-30	38.370	38.740	36.630	36.810	36.810	1,301,799
2026-09-29	37.730	38.300	37.090	37.810	37.810	1,098,445
2026-09-28	39.990	39.990	36.750	37.700	37.700	2,037,758
2026-09-24	39.600	39.880	39.110	39.160	39.160	1,479,249
2026-09-23	38.550	40.370	38.330	39.830	39.830	2,607,243
2026-09-22	38.950	39.040	38.180	38.360	38.360	1,115,184
2026-09-21	38.650	39.030	38.050	38.500	38.500	1,623,930
2026-09-18	37.980	38.830	37.710	38.220	38.220	2,001,411
2026-09-17	37.200	38.100	36.500	37.700	37.700	2,226,937
2026-09-16	36.540	37.480	36.180	37.110	37.110	1,514,954
2026-09-15	37.390	37.420	36.460	36.540	36.540	1,075,390
2026-09-14	35.130	38.480	34.760	37.340	37.340	2,679,479
2026-09-11	35.190	35.480	33.860	35.130	35.130	1,568,916
2026-09-10	35.600	36.300	34.900	35.420	35.420	940,834
2026-09-09	36.150	36.720	35.300	35.630	35.630	1,205,274
2026-09-08	37.000	37.230	36.010	36.040	36.040	2,036,186
2026-09-07	36.600	37.410	35.700	37.060	37.060	2,254,377
2026-09-04	36.430	37.770	35.700	35.950	35.950	2,052,550
2026-09-03	37.090	37.990	36.360	36.360	36.360	2,183,338
2026-09-02	34.700	37.200	34.460	36.810	36.810	2,961,071
2026-09-01	36.200	36.590	34.890	35.140	35.140	2,270,785
2026-08-31	34.120	36.600	33.360	36.460	36.460	3,550,995
2026-08-28	33.650	35.020	33.410	34.270	34.270	1,686,709
2026-08-27	32.580	33.850	32.510	33.780	33.780	1,488,940
2026-08-26	32.530	34.030	32.530	32.750	32.750	1,370,486
2026-08-25	33.060	33.480	32.250	33.280	33.280	1,078,093
2026-08-24	33.800	34.220	32.470	33.320	33.320	1,555,716
2026-08-21	33.200	33.980	32.840	33.500	33.500	1,286,958
2026-08-20	32.450	34.500	31.830	33.670	33.670	2,285,651
2026-08-19	34.200	34.380	31.710	31.930	31.930	2,182,997
2026-08-18	35.640	35.640	34.210	34.630	34.630	1,272,424
2026-08-17	34.460	35.770	34.410	35.470	35.470	1,887,434
2026-08-14	32.930	34.970	32.930	34.800	34.800	1,947,515
2026-08-13	34.600	34.600	32.790	32.880	32.880	1,427,925
2026-08-12	33.980	34.590	33.800	33.920	33.920	1,375,223
2026-08-11	33.810	34.450	33.320	33.890	33.890	1,315,870
2026-08-10	34.600	34.830	33.600	33.890	33.890	1,468,761
2026-08-07	33.090	34.850	32.450	34.560	34.560	2,611,406
2026-08-06	32.240	33.380	31.900	33.310	33.310	2,338,288
2026-08-05	31.490	32.900	31.470	32.640	32.640	2,138,893
2026-08-04	30.960	31.990	30.660	31.490	31.490	1,672,237
2026-08-03	31.300	31.390	30.500	30.580	30.580	1,478,600
2026-07-31	31.100	32.280	31.000	31.200	31.200	1,850,550
2026-07-30	31.870	32.130	29.880	30.040	30.040	2,089,084
2026-07-29	32.300	32.900	31.630	32.080	32.080	2,169,388
2026-07-28	32.200	33.300	31.400	32.700	32.700	2,420,780
2026-07-27	32.160	33.330	31.550	32.800	32.800	1,828,477

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.