Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.230	37.080	36.020	36.710	36.710	1,798,415
2026-04-23	36.770	37.190	35.890	36.070	36.070	1,598,674
2026-04-22	36.420	36.900	35.810	36.750	36.750	2,003,428
2026-04-21	36.500	36.530	35.700	36.410	36.410	1,451,332
2026-04-20	36.410	37.000	36.150	36.660	36.660	1,519,500
2026-04-17	35.530	36.450	35.530	36.450	36.450	1,181,538
2026-04-16	35.390	35.950	35.360	35.780	35.780	1,155,699
2026-04-15	35.580	36.280	35.250	35.500	35.500	1,970,222
2026-04-14	35.190	35.350	34.910	35.290	35.290	1,201,010
2026-04-13	34.780	35.170	34.610	34.740	34.740	1,354,939
2026-04-10	34.720	35.200	34.450	34.700	34.700	1,616,543
2026-04-09	34.650	34.910	34.020	34.310	34.310	1,498,029
2026-04-08	33.980	34.980	33.610	34.950	34.950	1,699,390
2026-04-07	32.100	33.140	32.090	32.770	32.770	1,482,180
2026-04-03	33.220	33.340	32.130	32.210	32.210	1,234,295
2026-04-02	33.500	33.550	32.500	32.870	32.870	1,451,006
2026-04-01	33.460	33.790	32.970	33.630	33.630	1,779,851
2026-03-31	33.050	34.200	32.620	32.750	32.750	1,914,036
2026-03-30	32.400	33.220	32.160	33.150	33.150	1,443,244
2026-03-27	32.000	33.360	31.410	33.120	33.120	1,548,337
2026-03-26	33.080	33.630	32.310	32.480	32.480	1,792,619
2026-03-25	33.480	34.520	33.000	33.550	33.550	2,426,562
2026-03-24	32.980	33.330	32.000	33.280	33.280	1,954,131
2026-03-23	34.820	35.040	32.000	32.310	32.310	2,898,987
2026-03-20	36.710	36.860	35.260	35.260	35.260	1,375,872
2026-03-19	36.850	37.400	36.200	36.390	36.390	1,494,103
2026-03-18	36.980	37.580	36.850	37.550	37.550	1,280,282
2026-03-17	38.500	38.500	36.820	36.930	36.930	1,824,984
2026-03-16	37.630	38.400	37.610	38.290	38.290	1,620,660
2026-03-13	38.520	39.120	37.800	37.940	37.940	1,529,084
2026-03-12	39.400	39.880	38.410	38.820	38.820	1,510,990
2026-03-11	40.190	40.920	39.470	39.550	39.550	1,563,410
2026-03-10	38.850	40.500	38.850	40.190	40.190	1,685,282
2026-03-09	38.380	38.870	37.620	38.550	38.550	1,771,958
2026-03-06	38.980	39.450	38.500	39.160	39.160	1,275,549
2026-03-05	39.000	39.870	38.600	38.980	38.980	1,673,614
2026-03-04	37.800	39.200	37.500	38.110	38.110	1,716,303
2026-03-03	41.930	42.400	38.290	38.390	38.390	3,581,775
2026-03-02	42.760	43.640	41.780	41.970	41.970	2,907,191
2026-02-27	43.560	43.790	42.920	43.790	43.790	1,416,750
2026-02-26	43.180	44.150	42.400	43.980	43.980	2,489,552
2026-02-25	43.230	43.880	42.500	43.000	43.000	1,785,385
2026-02-24	43.860	43.970	42.280	43.240	43.240	2,369,805
2026-02-13	41.550	44.100	41.400	43.230	43.230	3,193,698
2026-02-12	41.230	41.880	41.150	41.670	41.670	1,693,830
2026-02-11	41.230	41.770	41.000	41.190	41.190	1,533,793
2026-02-10	41.130	41.920	41.130	41.270	41.270	1,537,464
2026-02-09	41.240	41.500	40.720	41.220	41.220	1,942,199
2026-02-06	40.430	41.380	40.250	40.590	40.590	1,689,204
2026-02-05	41.860	41.860	40.770	41.100	41.100	2,034,792
2026-02-04	41.980	42.240	41.250	42.080	42.080	2,444,211
2026-02-03	42.000	42.300	41.250	42.030	42.030	2,615,240
2026-02-02	43.330	45.000	41.200	41.360	41.360	4,528,184
2026-01-30	43.870	45.000	43.050	44.840	44.840	3,818,137
2026-01-29	47.020	47.990	43.950	43.950	43.950	4,612,255
2026-01-28	44.350	46.200	44.350	45.520	45.520	3,728,918
2026-01-27	43.230	45.000	42.300	44.700	44.700	3,381,673
2026-01-26	44.330	44.770	42.980	43.640	43.640	3,405,226
2026-01-23	44.000	44.680	43.420	44.520	44.520	2,730,089
2026-01-22	43.340	43.870	42.750	43.640	43.640	2,787,912

← NewerPage 3 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.