Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 52.000 | 52.610 | 50.500 | 50.710 | 36.092 | 619,355 |
| 2024-01-25 | 50.620 | 53.360 | 50.210 | 52.690 | 37.501 | 918,025 |
| 2024-01-24 | 51.220 | 52.300 | 49.020 | 50.620 | 36.028 | 1,129,107 |
| 2024-01-23 | 51.900 | 52.500 | 50.810 | 51.100 | 36.370 | 961,077 |
| 2024-01-22 | 55.810 | 56.530 | 50.850 | 51.700 | 36.797 | 1,072,743 |
| 2024-01-19 | 56.280 | 59.140 | 55.760 | 55.810 | 39.722 | 1,379,976 |
| 2024-01-18 | 55.500 | 56.660 | 53.520 | 56.120 | 39.942 | 881,146 |
| 2024-01-17 | 58.460 | 58.570 | 55.930 | 55.930 | 39.807 | 813,239 |
| 2024-01-16 | 61.140 | 61.160 | 57.700 | 58.530 | 41.658 | 938,961 |
| 2024-01-15 | 60.950 | 61.770 | 60.140 | 61.200 | 43.558 | 383,778 |
| 2024-01-12 | 62.050 | 62.270 | 61.070 | 61.250 | 43.594 | 430,121 |
| 2024-01-11 | 62.000 | 63.170 | 62.000 | 62.450 | 44.448 | 560,069 |
| 2024-01-10 | 62.700 | 63.800 | 61.440 | 62.450 | 44.448 | 505,466 |
| 2024-01-09 | 64.100 | 64.980 | 61.830 | 63.280 | 45.038 | 1,060,908 |
| 2024-01-08 | 65.680 | 66.200 | 63.090 | 63.980 | 45.537 | 855,621 |
| 2024-01-05 | 68.000 | 68.470 | 65.000 | 66.620 | 47.416 | 825,039 |
| 2024-01-04 | 69.300 | 70.170 | 67.550 | 68.130 | 48.490 | 914,444 |
| 2024-01-03 | 71.600 | 71.620 | 68.880 | 69.700 | 49.608 | 909,065 |
| 2024-01-02 | 75.960 | 76.410 | 71.700 | 71.930 | 51.195 | 1,009,393 |
| 2023-12-29 | 75.460 | 77.590 | 74.800 | 76.960 | 54.775 | 946,504 |
| 2023-12-28 | 71.400 | 76.800 | 71.000 | 75.330 | 53.615 | 1,100,817 |
| 2023-12-27 | 69.290 | 72.370 | 68.950 | 71.950 | 51.209 | 647,632 |
| 2023-12-26 | 71.830 | 72.900 | 68.860 | 69.240 | 49.280 | 694,248 |
| 2023-12-25 | 71.600 | 72.860 | 71.530 | 72.120 | 51.330 | 360,501 |
| 2023-12-22 | 73.160 | 73.160 | 71.450 | 72.270 | 51.437 | 440,911 |
| 2023-12-21 | 72.200 | 73.900 | 70.600 | 73.160 | 52.070 | 779,027 |
| 2023-12-20 | 74.120 | 75.900 | 73.200 | 73.300 | 52.170 | 998,380 |
| 2023-12-19 | 71.800 | 74.240 | 71.510 | 72.330 | 51.480 | 656,361 |
| 2023-12-18 | 73.000 | 73.800 | 71.700 | 72.780 | 51.800 | 695,261 |
| 2023-12-15 | 73.000 | 75.040 | 72.370 | 73.880 | 52.583 | 641,094 |
| 2023-12-14 | 73.610 | 74.650 | 73.010 | 73.060 | 51.999 | 520,110 |
| 2023-12-13 | 73.430 | 74.650 | 73.130 | 73.610 | 52.391 | 452,268 |
| 2023-12-12 | 73.080 | 75.350 | 72.150 | 73.700 | 52.455 | 729,514 |
| 2023-12-11 | 72.300 | 73.810 | 71.610 | 73.390 | 52.234 | 894,368 |
| 2023-12-08 | 72.710 | 74.470 | 72.710 | 73.040 | 51.985 | 469,533 |
| 2023-12-07 | 74.580 | 74.580 | 72.400 | 72.980 | 51.942 | 488,293 |
| 2023-12-06 | 74.500 | 75.470 | 73.900 | 74.180 | 52.796 | 643,864 |
| 2023-12-05 | 77.580 | 77.590 | 74.380 | 74.500 | 53.024 | 858,153 |
| 2023-12-04 | 79.290 | 79.560 | 77.030 | 77.300 | 55.017 | 995,667 |
| 2023-12-01 | 75.750 | 80.290 | 75.010 | 79.600 | 56.654 | 1,332,196 |
| 2023-11-30 | 78.030 | 79.000 | 75.800 | 75.980 | 54.077 | 899,863 |
| 2023-11-29 | 77.470 | 80.840 | 77.040 | 78.090 | 55.579 | 1,796,183 |
| 2023-11-28 | 74.600 | 77.950 | 73.400 | 77.390 | 55.081 | 1,662,468 |
| 2023-11-27 | 74.240 | 75.470 | 73.110 | 74.340 | 52.910 | 671,656 |
| 2023-11-24 | 75.990 | 76.130 | 73.010 | 73.730 | 52.476 | 990,481 |
| 2023-11-23 | 73.050 | 76.500 | 72.500 | 76.140 | 54.191 | 1,232,937 |
| 2023-11-22 | 73.100 | 75.490 | 72.010 | 73.170 | 52.077 | 1,696,480 |
| 2023-11-21 | 77.410 | 77.730 | 74.370 | 74.740 | 53.195 | 1,194,136 |
| 2023-11-20 | 77.000 | 78.090 | 76.150 | 77.300 | 55.017 | 882,316 |
| 2023-11-17 | 75.130 | 77.200 | 75.020 | 77.040 | 54.832 | 813,679 |
| 2023-11-16 | 78.010 | 78.010 | 75.400 | 75.490 | 53.729 | 814,372 |
| 2023-11-15 | 77.500 | 80.000 | 76.000 | 77.970 | 55.494 | 1,719,602 |
| 2023-11-14 | 75.890 | 77.100 | 75.370 | 76.210 | 54.241 | 1,100,180 |
| 2023-11-13 | 77.900 | 77.900 | 74.800 | 75.510 | 53.743 | 1,165,712 |
| 2023-11-10 | 77.290 | 78.150 | 76.000 | 77.300 | 55.017 | 776,218 |
| 2023-11-09 | 79.200 | 80.310 | 76.610 | 77.290 | 55.010 | 823,647 |
| 2023-11-08 | 79.460 | 81.160 | 78.020 | 79.540 | 56.611 | 968,571 |
| 2023-11-07 | 79.210 | 80.010 | 76.780 | 79.460 | 56.554 | 1,319,083 |
| 2023-11-06 | 75.510 | 79.960 | 75.100 | 79.340 | 56.469 | 2,298,027 |
| 2023-11-03 | 70.500 | 75.320 | 70.500 | 74.800 | 53.238 | 2,115,640 |
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.