Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	76.700	83.000	75.580	81.870	58.270	1,560,194
2023-08-01	75.580	77.980	75.000	76.390	54.369	883,254
2023-07-31	76.550	78.660	75.010	75.580	53.793	878,450
2023-07-28	77.980	78.560	75.780	76.500	54.448	838,148
2023-07-27	81.850	82.260	77.220	77.990	55.508	1,088,911
2023-07-26	83.070	84.840	82.000	82.160	58.476	862,035
2023-07-25	79.710	83.880	79.710	81.700	58.148	749,186
2023-07-24	79.270	81.090	78.530	79.390	56.504	482,411
2023-07-21	80.880	82.520	79.800	80.220	57.095	988,857
2023-07-20	83.650	84.110	81.010	82.010	58.369	1,110,764
2023-07-19	85.850	86.860	83.310	83.950	59.750	720,778
2023-07-18	84.640	88.800	83.460	85.750	61.031	1,282,021
2023-07-17	88.550	89.440	82.900	84.580	60.198	1,982,772
2023-07-14	87.100	92.500	86.420	88.400	62.917	1,444,564
2023-07-13	89.110	92.000	86.280	86.810	61.785	1,199,380
2023-07-12	90.300	92.650	88.230	88.870	63.252	881,350
2023-07-11	88.110	91.310	88.090	90.370	64.319	857,043
2023-07-10	90.020	91.810	87.300	89.600	63.771	544,863
2023-07-07	90.600	92.020	88.610	91.480	65.109	745,548
2023-07-06	90.000	93.500	90.000	91.590	65.188	1,025,747
2023-07-05	88.290	93.500	87.310	91.330	65.002	1,315,288
2023-07-04	89.140	93.380	89.010	89.880	63.970	1,278,554
2023-07-03	95.240	95.380	88.500	90.670	64.533	1,652,389
2023-06-30	89.850	98.500	89.450	96.170	68.447	2,860,317
2023-06-29	86.900	91.450	86.900	89.450	63.664	1,038,930
2023-06-28	85.140	89.850	83.020	88.060	62.675	1,161,828
2023-06-27	85.000	86.250	82.000	85.080	60.554	768,646
2023-06-26	84.080	87.430	82.000	85.700	60.995	858,003
2023-06-21	84.600	87.010	83.380	84.930	60.447	955,981
2023-06-20	87.350	88.120	85.350	85.700	60.995	1,237,133
2023-06-19	87.570	88.770	86.000	88.330	62.867	1,221,312
2023-06-16	87.000	90.970	86.600	87.500	62.277	1,779,925
2023-06-15	89.090	90.660	87.020	87.460	62.248	1,230,496
2023-06-14	92.330	92.800	88.630	89.700	63.842	1,557,835
2023-06-13	83.800	95.000	82.210	93.070	66.241	2,886,470
2023-06-12	86.510	89.390	83.000	83.600	59.501	1,973,582
2023-06-09	80.300	84.580	79.130	84.200	59.928	1,540,097
2023-06-08	82.880	82.880	79.400	80.650	57.401	1,737,304
2023-06-07	85.660	85.660	81.810	82.980	59.059	2,061,437
2023-06-06	85.250	87.370	82.920	84.150	59.892	2,396,475
2023-06-05	90.130	93.500	85.130	86.000	61.209	4,179,152
2023-06-02	83.030	88.950	83.000	87.680	62.405	3,756,511
2023-06-01	79.000	85.280	78.830	84.250	59.963	4,329,137
2023-05-31	85.000	88.000	79.510	81.200	57.793	4,915,568
2023-05-30	81.090	83.790	79.680	83.240	59.245	4,916,295
2023-05-29	78.300	85.110	77.810	83.200	59.216	7,294,472
2023-05-26	73.440	80.010	71.350	78.890	56.149	8,907,853
2023-05-25	71.880	75.000	70.390	73.500	52.312	4,941,265
2023-05-24	68.210	75.000	68.000	72.930	51.907	6,792,760
2023-05-23	69.020	72.330	68.000	69.300	49.323	6,399,673
2023-05-22	68.000	74.500	67.000	70.610	50.255	9,762,942
2023-05-19	105.00	105.00	105.00	105.00	74.732	0
2023-05-18	105.00	105.00	105.00	105.00	74.732	0

← NewerPage 14 of 14 · 833 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.