Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 76.080 | 76.080 | 70.510 | 70.730 | 50.341 | 1,417,637 |
| 2023-11-01 | 77.010 | 78.990 | 74.600 | 75.500 | 53.736 | 2,534,857 |
| 2023-10-31 | 78.140 | 81.000 | 75.810 | 76.930 | 54.754 | 3,785,763 |
| 2023-10-30 | 70.000 | 79.710 | 70.000 | 79.500 | 56.583 | 2,447,697 |
| 2023-10-27 | 69.500 | 70.550 | 67.500 | 69.600 | 49.537 | 1,246,547 |
| 2023-10-26 | 74.650 | 74.830 | 68.240 | 70.110 | 49.900 | 2,444,647 |
| 2023-10-25 | 78.000 | 78.100 | 74.660 | 75.100 | 53.451 | 1,307,963 |
| 2023-10-24 | 78.500 | 79.900 | 76.050 | 78.000 | 55.515 | 729,041 |
| 2023-10-23 | 79.280 | 80.930 | 76.070 | 77.020 | 54.818 | 905,244 |
| 2023-10-20 | 84.100 | 85.290 | 79.020 | 79.470 | 56.561 | 876,842 |
| 2023-10-19 | 82.500 | 87.420 | 81.460 | 84.720 | 60.298 | 1,136,331 |
| 2023-10-18 | 83.730 | 83.910 | 81.500 | 81.970 | 58.341 | 546,755 |
| 2023-10-17 | 86.010 | 86.010 | 81.900 | 84.260 | 59.971 | 1,027,018 |
| 2023-10-16 | 88.210 | 89.470 | 84.780 | 86.000 | 61.209 | 757,476 |
| 2023-10-13 | 88.870 | 90.000 | 87.730 | 88.180 | 62.761 | 888,843 |
| 2023-10-12 | 87.120 | 92.880 | 87.120 | 90.110 | 64.134 | 1,398,296 |
| 2023-10-11 | 86.000 | 87.650 | 84.110 | 87.000 | 61.921 | 852,559 |
| 2023-10-10 | 88.100 | 88.100 | 84.660 | 85.450 | 60.817 | 847,792 |
| 2023-10-09 | 86.190 | 88.590 | 85.250 | 87.000 | 61.921 | 1,301,996 |
| 2023-09-28 | 82.620 | 87.470 | 81.350 | 86.000 | 61.209 | 1,491,971 |
| 2023-09-27 | 85.000 | 85.770 | 81.520 | 82.620 | 58.803 | 2,226,547 |
| 2023-09-26 | 88.500 | 88.980 | 84.830 | 86.000 | 61.209 | 1,392,656 |
| 2023-09-25 | 88.000 | 91.850 | 87.580 | 89.120 | 63.430 | 1,298,394 |
| 2023-09-22 | 86.470 | 89.510 | 85.400 | 89.060 | 63.387 | 1,213,228 |
| 2023-09-21 | 84.990 | 87.200 | 84.000 | 86.430 | 61.515 | 771,572 |
| 2023-09-20 | 86.500 | 87.660 | 85.130 | 85.350 | 60.746 | 686,895 |
| 2023-09-19 | 85.210 | 87.680 | 83.400 | 87.500 | 62.277 | 1,293,989 |
| 2023-09-18 | 85.000 | 88.100 | 83.700 | 85.680 | 60.981 | 1,265,594 |
| 2023-09-15 | 85.800 | 88.300 | 83.180 | 85.860 | 61.109 | 1,389,885 |
| 2023-09-14 | 86.000 | 87.000 | 84.110 | 85.410 | 60.789 | 985,633 |
| 2023-09-13 | 85.530 | 87.760 | 84.040 | 86.400 | 61.494 | 1,729,746 |
| 2023-09-12 | 89.010 | 89.080 | 85.680 | 85.800 | 61.067 | 1,996,577 |
| 2023-09-11 | 94.160 | 95.080 | 87.810 | 90.000 | 64.056 | 4,327,709 |
| 2023-09-08 | 91.760 | 98.000 | 91.530 | 95.390 | 67.892 | 3,002,705 |
| 2023-09-07 | 92.540 | 94.500 | 90.120 | 91.600 | 65.195 | 3,044,351 |
| 2023-09-06 | 87.500 | 97.360 | 86.080 | 95.000 | 67.614 | 5,758,385 |
| 2023-09-05 | 92.170 | 96.600 | 87.180 | 88.200 | 62.775 | 5,071,661 |
| 2023-09-04 | 88.400 | 93.490 | 87.700 | 93.100 | 66.262 | 5,029,707 |
| 2023-09-01 | 87.800 | 89.600 | 83.650 | 85.870 | 61.116 | 3,300,017 |
| 2023-08-31 | 88.010 | 91.300 | 87.080 | 87.510 | 62.284 | 4,601,960 |
| 2023-08-30 | 100.00 | 106.80 | 87.110 | 91.670 | 65.244 | 8,387,642 |
| 2023-08-29 | 75.500 | 89.000 | 74.650 | 89.000 | 63.344 | 3,289,814 |
| 2023-08-28 | 80.000 | 85.000 | 74.810 | 75.380 | 53.650 | 1,244,903 |
| 2023-08-25 | 79.120 | 79.120 | 75.000 | 76.600 | 54.519 | 998,691 |
| 2023-08-24 | 79.500 | 81.950 | 77.060 | 79.120 | 56.312 | 956,119 |
| 2023-08-23 | 81.600 | 81.810 | 77.500 | 78.340 | 55.757 | 958,562 |
| 2023-08-22 | 80.660 | 83.180 | 77.870 | 80.200 | 57.081 | 1,119,981 |
| 2023-08-21 | 81.130 | 85.000 | 79.710 | 80.600 | 57.366 | 1,255,737 |
| 2023-08-18 | 79.080 | 85.000 | 79.080 | 81.960 | 58.334 | 1,450,716 |
| 2023-08-17 | 77.660 | 79.380 | 76.370 | 78.220 | 55.672 | 515,501 |
| 2023-08-16 | 77.780 | 79.880 | 77.700 | 77.750 | 55.337 | 503,439 |
| 2023-08-15 | 80.690 | 82.000 | 78.000 | 79.700 | 56.725 | 1,007,126 |
| 2023-08-14 | 82.320 | 83.490 | 79.700 | 81.500 | 58.006 | 843,464 |
| 2023-08-11 | 81.000 | 84.800 | 81.000 | 82.320 | 58.590 | 935,415 |
| 2023-08-10 | 81.050 | 82.050 | 80.230 | 80.930 | 57.600 | 248,445 |
| 2023-08-09 | 81.480 | 83.550 | 80.070 | 81.480 | 57.992 | 462,523 |
| 2023-08-08 | 83.500 | 85.000 | 81.040 | 81.690 | 58.141 | 615,840 |
| 2023-08-07 | 82.920 | 87.990 | 81.000 | 82.600 | 58.789 | 1,711,509 |
| 2023-08-04 | 84.010 | 87.720 | 83.150 | 84.550 | 60.177 | 1,160,985 |
| 2023-08-03 | 82.060 | 86.830 | 81.090 | 84.810 | 60.362 | 1,622,970 |
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.