Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 23.810 | 24.690 | 23.500 | 24.170 | 24.170 | 927,469 |
| 2024-07-29 | 24.450 | 24.450 | 23.880 | 23.930 | 23.930 | 1,131,664 |
| 2024-07-26 | 24.360 | 24.860 | 24.150 | 24.380 | 24.380 | 1,179,642 |
| 2024-07-25 | 24.620 | 25.150 | 23.870 | 24.280 | 24.280 | 1,156,863 |
| 2024-07-24 | 25.500 | 25.790 | 24.520 | 24.590 | 24.590 | 1,420,592 |
| 2024-07-23 | 27.060 | 27.190 | 25.600 | 25.610 | 25.610 | 1,706,422 |
| 2024-07-22 | 26.490 | 27.300 | 26.420 | 27.210 | 27.210 | 1,593,541 |
| 2024-07-19 | 25.370 | 27.000 | 25.180 | 26.770 | 26.770 | 2,314,910 |
| 2024-07-18 | 25.250 | 25.830 | 24.320 | 25.460 | 25.460 | 1,687,645 |
| 2024-07-17 | 26.130 | 26.820 | 25.580 | 25.710 | 25.710 | 1,761,486 |
| 2024-07-16 | 24.310 | 26.270 | 24.310 | 26.130 | 26.130 | 2,450,815 |
| 2024-07-15 | 24.930 | 25.480 | 24.390 | 24.600 | 24.600 | 1,097,796 |
| 2024-07-12 | 25.370 | 25.570 | 24.770 | 24.910 | 24.910 | 1,455,439 |
| 2024-07-11 | 25.400 | 25.870 | 25.040 | 25.600 | 25.600 | 1,349,386 |
| 2024-07-10 | 25.090 | 25.510 | 24.730 | 25.010 | 25.010 | 1,278,573 |
| 2024-07-09 | 23.760 | 25.420 | 23.730 | 25.220 | 25.220 | 2,066,304 |
| 2024-07-08 | 24.700 | 25.310 | 23.500 | 23.760 | 23.760 | 1,471,719 |
| 2024-07-05 | 24.520 | 25.200 | 24.050 | 24.690 | 24.690 | 1,708,487 |
| 2024-07-04 | 25.640 | 25.890 | 24.550 | 24.570 | 24.570 | 1,345,683 |
| 2024-07-03 | 24.610 | 25.960 | 24.200 | 25.140 | 25.140 | 1,941,808 |
| 2024-07-02 | 25.710 | 25.730 | 24.660 | 24.810 | 24.810 | 2,127,854 |
| 2024-07-01 | 26.800 | 26.800 | 24.790 | 25.810 | 25.810 | 2,521,933 |
| 2024-06-28 | 26.020 | 29.200 | 25.600 | 26.800 | 26.800 | 3,601,509 |
| 2024-06-27 | 27.990 | 28.030 | 26.000 | 26.020 | 26.020 | 2,490,714 |
| 2024-06-26 | 39.320 | 39.750 | 37.500 | 39.150 | 27.864 | 3,046,488 |
| 2024-06-25 | 41.830 | 42.190 | 37.400 | 39.000 | 27.758 | 4,501,735 |
| 2024-06-24 | 43.480 | 45.980 | 41.330 | 41.840 | 29.779 | 5,930,945 |
| 2024-06-21 | 41.550 | 43.010 | 40.100 | 42.520 | 30.263 | 4,567,591 |
| 2024-06-20 | 37.580 | 43.990 | 37.580 | 42.640 | 30.348 | 6,483,628 |
| 2024-06-19 | 38.400 | 38.800 | 36.980 | 37.640 | 26.790 | 1,274,498 |
| 2024-06-18 | 37.950 | 38.850 | 37.800 | 38.280 | 27.245 | 1,288,951 |
| 2024-06-17 | 37.730 | 38.780 | 37.190 | 38.030 | 27.067 | 1,445,199 |
| 2024-06-14 | 38.310 | 38.790 | 37.580 | 37.820 | 26.918 | 1,389,997 |
| 2024-06-13 | 36.510 | 39.680 | 36.510 | 38.840 | 27.644 | 3,471,618 |
| 2024-06-12 | 35.850 | 37.080 | 35.830 | 36.710 | 26.128 | 1,305,713 |
| 2024-06-11 | 34.880 | 36.330 | 33.860 | 36.190 | 25.758 | 1,681,808 |
| 2024-06-07 | 34.250 | 35.250 | 34.020 | 34.570 | 24.605 | 1,200,839 |
| 2024-06-06 | 35.970 | 36.850 | 33.860 | 34.060 | 24.242 | 1,804,137 |
| 2024-06-05 | 36.250 | 36.990 | 35.850 | 35.850 | 25.516 | 1,110,229 |
| 2024-06-04 | 38.060 | 38.120 | 36.100 | 36.410 | 25.914 | 1,570,334 |
| 2024-06-03 | 38.700 | 39.240 | 37.500 | 37.960 | 27.017 | 1,254,424 |
| 2024-05-31 | 38.170 | 39.250 | 38.070 | 38.700 | 27.544 | 1,505,444 |
| 2024-05-30 | 37.530 | 38.690 | 36.820 | 38.160 | 27.160 | 1,445,936 |
| 2024-05-29 | 37.300 | 38.140 | 37.070 | 37.530 | 26.711 | 1,204,933 |
| 2024-05-28 | 37.030 | 38.360 | 36.680 | 37.300 | 26.548 | 1,389,170 |
| 2024-05-27 | 36.870 | 37.150 | 35.390 | 37.100 | 26.405 | 1,432,919 |
| 2024-05-24 | 37.830 | 37.830 | 36.810 | 36.900 | 26.263 | 994,050 |
| 2024-05-23 | 38.830 | 38.950 | 37.300 | 37.610 | 26.768 | 1,442,066 |
| 2024-05-22 | 38.260 | 39.050 | 38.080 | 38.950 | 27.722 | 1,390,010 |
| 2024-05-21 | 38.950 | 38.990 | 38.090 | 38.180 | 27.174 | 1,119,383 |
| 2024-05-20 | 39.250 | 39.940 | 38.740 | 38.950 | 27.722 | 1,159,364 |
| 2024-05-17 | 38.270 | 39.450 | 37.580 | 39.250 | 27.935 | 1,204,954 |
| 2024-05-16 | 38.180 | 38.700 | 37.960 | 38.110 | 27.124 | 1,115,609 |
| 2024-05-15 | 38.970 | 39.340 | 37.700 | 37.770 | 26.882 | 1,081,037 |
| 2024-05-14 | 38.920 | 39.480 | 38.550 | 38.870 | 27.665 | 766,314 |
| 2024-05-13 | 40.080 | 40.080 | 38.330 | 38.560 | 27.444 | 1,242,729 |
| 2024-05-10 | 41.900 | 42.080 | 40.550 | 40.620 | 28.911 | 1,307,196 |
| 2024-05-09 | 40.400 | 42.330 | 40.400 | 41.950 | 29.857 | 1,336,376 |
| 2024-05-08 | 41.810 | 41.820 | 40.300 | 40.440 | 28.782 | 1,162,182 |
| 2024-05-07 | 40.960 | 41.840 | 40.410 | 41.800 | 29.750 | 1,719,360 |
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.