Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 40.900 | 41.820 | 40.800 | 40.960 | 29.153 | 1,389,660 |
| 2024-04-30 | 42.650 | 42.680 | 40.120 | 40.600 | 28.896 | 2,796,346 |
| 2024-04-29 | 40.800 | 43.500 | 40.620 | 43.450 | 30.925 | 1,807,869 |
| 2024-04-26 | 39.400 | 41.190 | 39.260 | 40.830 | 29.060 | 1,189,523 |
| 2024-04-25 | 40.000 | 40.800 | 39.560 | 39.690 | 28.249 | 954,598 |
| 2024-04-24 | 39.820 | 40.500 | 39.500 | 40.360 | 28.726 | 945,273 |
| 2024-04-23 | 38.350 | 39.800 | 38.350 | 39.490 | 28.106 | 798,261 |
| 2024-04-22 | 37.980 | 38.960 | 36.700 | 38.330 | 27.281 | 1,023,763 |
| 2024-04-19 | 38.750 | 39.690 | 37.810 | 38.280 | 27.245 | 1,189,025 |
| 2024-04-18 | 39.610 | 40.570 | 38.460 | 39.540 | 28.142 | 1,332,816 |
| 2024-04-17 | 36.980 | 39.790 | 36.980 | 39.530 | 28.135 | 1,804,539 |
| 2024-04-16 | 39.300 | 39.300 | 36.100 | 36.170 | 25.743 | 1,779,193 |
| 2024-04-15 | 42.170 | 42.810 | 38.810 | 39.590 | 28.178 | 1,670,035 |
| 2024-04-12 | 43.220 | 43.800 | 42.110 | 42.380 | 30.163 | 1,004,118 |
| 2024-04-11 | 43.400 | 44.500 | 43.000 | 43.110 | 30.683 | 887,403 |
| 2024-04-10 | 45.700 | 45.790 | 42.760 | 43.700 | 31.103 | 1,545,593 |
| 2024-04-09 | 45.360 | 46.200 | 44.900 | 45.920 | 32.683 | 877,443 |
| 2024-04-08 | 47.400 | 47.590 | 45.520 | 45.580 | 32.441 | 1,230,074 |
| 2024-04-03 | 49.470 | 49.470 | 46.910 | 47.600 | 33.878 | 2,145,338 |
| 2024-04-02 | 50.850 | 51.540 | 48.800 | 49.580 | 35.288 | 1,800,997 |
| 2024-04-01 | 51.500 | 51.810 | 50.390 | 51.000 | 36.298 | 1,876,099 |
| 2024-03-29 | 50.150 | 52.770 | 49.000 | 51.960 | 36.982 | 2,036,183 |
| 2024-03-28 | 48.360 | 50.650 | 47.610 | 49.900 | 35.515 | 1,976,234 |
| 2024-03-27 | 50.530 | 50.720 | 47.490 | 47.580 | 33.864 | 1,767,368 |
| 2024-03-26 | 52.910 | 53.450 | 49.510 | 50.530 | 35.964 | 2,387,564 |
| 2024-03-25 | 57.890 | 58.380 | 52.550 | 53.200 | 37.864 | 2,670,623 |
| 2024-03-22 | 56.680 | 58.000 | 56.300 | 57.090 | 40.633 | 2,329,472 |
| 2024-03-21 | 58.760 | 58.880 | 56.160 | 56.690 | 40.348 | 3,795,187 |
| 2024-03-20 | 60.000 | 60.260 | 57.440 | 59.070 | 42.042 | 4,225,400 |
| 2024-03-19 | 59.940 | 66.550 | 58.630 | 60.490 | 43.053 | 5,020,917 |
| 2024-03-18 | 56.150 | 60.080 | 55.180 | 60.070 | 42.754 | 2,557,929 |
| 2024-03-15 | 54.000 | 57.250 | 52.880 | 56.480 | 40.199 | 2,406,716 |
| 2024-03-14 | 52.500 | 54.680 | 51.660 | 54.680 | 38.917 | 2,300,121 |
| 2024-03-13 | 51.950 | 52.780 | 51.390 | 52.500 | 37.366 | 1,334,174 |
| 2024-03-12 | 51.510 | 51.900 | 50.250 | 51.580 | 36.711 | 938,453 |
| 2024-03-11 | 50.830 | 50.870 | 49.150 | 50.750 | 36.120 | 1,119,242 |
| 2024-03-08 | 48.800 | 52.880 | 48.800 | 50.900 | 36.227 | 1,854,868 |
| 2024-03-07 | 51.110 | 52.200 | 48.730 | 48.800 | 34.733 | 1,175,537 |
| 2024-03-06 | 50.880 | 52.000 | 48.800 | 51.100 | 36.370 | 1,451,250 |
| 2024-03-05 | 52.000 | 52.620 | 50.510 | 51.100 | 36.370 | 1,256,109 |
| 2024-03-04 | 52.520 | 53.500 | 50.380 | 52.830 | 37.601 | 1,418,966 |
| 2024-03-01 | 52.810 | 52.830 | 51.170 | 52.150 | 37.117 | 1,862,523 |
| 2024-02-29 | 48.720 | 53.960 | 48.020 | 52.800 | 37.579 | 2,391,612 |
| 2024-02-28 | 54.700 | 60.000 | 50.000 | 50.000 | 35.587 | 2,356,468 |
| 2024-02-27 | 50.430 | 54.200 | 50.030 | 54.110 | 38.512 | 1,156,340 |
| 2024-02-26 | 49.650 | 52.700 | 49.180 | 51.100 | 36.370 | 1,018,877 |
| 2024-02-23 | 49.250 | 50.000 | 48.160 | 49.670 | 35.352 | 618,181 |
| 2024-02-22 | 47.500 | 48.800 | 46.690 | 48.730 | 34.683 | 728,104 |
| 2024-02-21 | 45.110 | 49.390 | 44.800 | 47.020 | 33.466 | 989,501 |
| 2024-02-20 | 46.860 | 46.860 | 44.000 | 46.500 | 33.096 | 1,137,760 |
| 2024-02-19 | 46.510 | 48.510 | 45.800 | 47.400 | 33.736 | 977,262 |
| 2024-02-08 | 40.080 | 47.650 | 39.600 | 45.780 | 32.583 | 1,391,625 |
| 2024-02-07 | 44.440 | 44.440 | 39.520 | 40.280 | 28.669 | 1,377,446 |
| 2024-02-06 | 39.820 | 44.730 | 37.220 | 42.420 | 30.192 | 1,250,441 |
| 2024-02-05 | 41.050 | 42.100 | 35.370 | 39.690 | 28.249 | 1,463,674 |
| 2024-02-02 | 45.050 | 45.490 | 39.910 | 42.200 | 30.035 | 1,096,490 |
| 2024-02-01 | 44.100 | 46.330 | 43.810 | 44.600 | 31.743 | 554,325 |
| 2024-01-31 | 46.930 | 47.660 | 44.670 | 44.870 | 31.935 | 975,059 |
| 2024-01-30 | 48.000 | 49.120 | 46.870 | 47.100 | 33.523 | 503,314 |
| 2024-01-29 | 51.060 | 52.300 | 49.000 | 49.000 | 34.875 | 787,075 |
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.