Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.320	33.770	31.200	32.030	32.030	2,441,314
2026-07-22	32.500	34.340	32.080	33.150	33.150	3,543,479
2026-07-21	30.640	32.830	28.140	32.560	32.560	4,466,618
2026-07-20	33.820	34.920	30.030	30.710	30.710	4,864,006
2026-07-17	37.330	38.510	33.450	33.470	33.470	5,292,779
2026-07-16	39.800	42.200	37.390	37.620	37.620	5,594,768
2026-07-15	41.660	42.410	39.310	40.170	40.170	5,859,267
2026-07-14	35.860	43.000	33.610	42.470	42.470	9,459,985
2026-07-13	37.970	38.410	35.920	35.920	35.920	3,459,973
2026-07-10	40.160	41.060	38.050	38.150	38.150	3,219,901
2026-07-09	39.350	40.040	37.770	39.890	39.890	3,452,596
2026-07-08	39.390	40.200	37.250	39.080	39.080	3,607,427
2026-07-07	39.890	40.880	38.720	39.260	39.260	3,045,124
2026-07-06	40.360	41.300	38.070	40.240	40.240	4,049,408
2026-07-03	41.000	41.480	40.060	40.370	40.370	3,226,750
2026-07-02	41.430	43.080	40.000	41.370	41.370	4,084,171
2026-07-01	41.930	43.480	41.500	41.850	41.850	4,340,154
2026-06-30	38.280	41.830	38.280	41.760	41.760	3,942,894
2026-06-29	39.810	40.720	36.810	38.770	38.770	4,064,944
2026-06-26	41.400	41.800	39.190	39.960	39.960	3,303,319
2026-06-25	41.990	42.190	40.410	41.470	41.470	3,262,719
2026-06-24	40.860	41.970	39.690	41.720	41.720	3,424,715
2026-06-23	40.600	42.270	39.990	41.240	41.240	3,094,780
2026-06-22	41.590	42.000	39.440	40.620	40.620	4,454,348
2026-06-18	40.980	42.290	40.680	41.580	41.580	3,433,172
2026-06-17	40.490	41.330	39.980	40.960	40.960	3,012,925
2026-06-16	39.500	41.130	38.630	40.610	40.610	3,575,306
2026-06-15	37.670	38.770	37.350	38.660	38.660	2,278,631
2026-06-12	38.930	39.340	37.020	37.330	37.330	3,958,706
2026-06-11	37.040	38.460	36.740	37.740	37.740	2,654,086
2026-06-10	38.500	39.330	37.230	37.880	37.880	3,453,031
2026-06-09	36.780	40.110	36.710	38.700	38.700	6,259,106
2026-06-08	36.870	38.000	35.350	36.100	36.100	3,833,642
2026-06-05	36.310	39.710	35.800	38.000	38.000	4,180,454
2026-06-04	36.540	37.760	36.310	36.980	36.980	3,394,600
2026-06-03	37.100	38.400	36.310	36.920	36.920	3,710,143
2026-06-02	38.310	38.310	36.670	36.980	36.980	3,189,414
2026-06-01	39.450	40.060	37.930	38.080	38.080	3,442,542
2026-05-29	43.720	43.720	39.200	39.430	39.430	6,232,166
2026-05-28	42.370	43.750	41.870	43.340	43.340	4,026,751
2026-05-27	45.120	45.820	42.000	42.590	42.590	5,596,838
2026-05-26	48.000	48.010	44.280	45.150	45.150	7,447,983
2026-05-25	46.550	49.280	45.700	48.770	48.770	9,830,179
2026-05-22	42.900	48.880	42.900	47.490	47.490	12,491,823
2026-05-21	45.830	46.500	42.100	42.200	42.200	6,047,308
2026-05-20	44.200	46.600	44.100	46.490	46.490	6,459,688
2026-05-19	42.550	46.000	41.550	45.350	45.350	8,220,716
2026-05-18	43.570	44.010	42.010	42.390	42.390	5,784,876
2026-05-15	45.900	46.890	43.900	44.580	44.580	9,426,938
2026-05-14	39.990	46.190	39.380	45.980	45.980	12,662,390
2026-05-13	39.500	39.880	38.560	39.620	39.620	1,802,836
2026-05-12	39.770	40.080	38.700	39.560	39.560	2,265,907
2026-05-11	39.300	40.500	39.280	39.950	39.950	2,934,548
2026-05-08	38.000	39.000	37.580	38.900	38.900	2,456,054
2026-05-07	37.380	38.480	37.180	38.100	38.100	2,392,624
2026-05-06	37.520	38.140	37.020	37.170	37.170	3,749,272
2026-04-30	35.000	37.240	34.620	36.860	36.860	3,893,456
2026-04-29	36.430	37.270	36.150	36.640	36.640	1,738,895
2026-04-28	37.420	37.930	36.370	36.600	36.600	2,208,514
2026-04-27	36.890	38.110	36.890	37.860	37.860	2,015,733

← NewerPage 2 of 14 · 832 trading daysOlder →

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.