Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.300	43.560	42.000	43.260	43.260	2,759,827
2026-01-20	42.290	43.390	41.950	42.300	42.300	3,030,217
2026-01-19	42.900	42.900	41.850	42.090	42.090	2,331,823
2026-01-16	42.000	43.250	41.420	42.940	42.940	3,667,832
2026-01-15	41.030	41.620	40.560	41.580	41.580	2,191,769
2026-01-14	41.140	42.060	40.410	41.030	41.030	3,213,462
2026-01-13	42.080	42.410	40.660	40.760	40.760	2,695,527
2026-01-12	41.390	42.170	40.880	42.050	42.050	2,819,487
2026-01-09	41.150	41.420	40.780	41.190	41.190	2,259,716
2026-01-08	40.580	41.790	40.560	41.150	41.150	2,595,107
2026-01-07	41.050	41.390	40.520	40.940	40.940	2,592,800
2026-01-06	40.500	41.330	40.090	40.720	40.720	2,255,040
2026-01-05	40.000	40.830	39.640	40.400	40.400	2,529,926
2025-12-31	40.010	40.010	39.230	39.640	39.640	1,933,629
2025-12-30	39.610	40.150	39.530	39.620	39.620	1,761,435
2025-12-29	39.950	40.680	39.560	39.910	39.910	2,256,893
2025-12-26	39.980	41.090	39.500	39.750	39.750	2,561,768
2025-12-25	39.000	40.240	38.860	40.120	40.120	2,473,553
2025-12-24	37.950	39.510	37.580	39.200	39.200	2,355,883
2025-12-23	37.700	38.050	37.340	37.870	37.870	1,432,190
2025-12-22	37.320	38.340	37.180	37.800	37.800	1,689,828
2025-12-19	36.600	37.310	36.600	37.090	37.090	1,330,759
2025-12-18	36.300	37.190	36.300	36.580	36.580	1,647,881
2025-12-17	36.470	36.930	35.620	36.910	36.910	1,817,710
2025-12-16	37.360	37.860	36.300	36.450	36.450	1,578,049
2025-12-15	37.550	37.950	37.110	37.600	37.600	1,755,099
2025-12-12	37.160	38.100	36.760	37.740	37.740	1,749,732
2025-12-11	37.800	38.170	37.150	37.160	37.160	1,947,034
2025-12-10	39.000	39.500	37.930	37.930	37.930	2,887,844
2025-12-09	39.560	40.080	39.250	39.250	39.250	1,842,556
2025-12-08	39.330	40.280	39.330	39.930	39.930	2,782,808
2025-12-05	39.180	39.370	38.400	39.260	39.260	2,474,261
2025-12-04	39.850	40.140	39.000	39.180	39.180	3,774,195
2025-12-03	40.680	41.550	39.810	40.700	40.700	5,714,440
2025-12-02	42.530	45.300	41.300	41.600	41.600	8,688,100
2025-12-01	38.320	39.830	38.120	39.560	39.560	2,071,256
2025-11-28	37.530	38.410	37.520	38.320	38.320	1,243,201
2025-11-27	37.500	38.290	37.390	37.600	37.600	1,270,147
2025-11-26	37.500	38.480	37.310	37.330	37.330	1,542,965
2025-11-25	36.540	38.300	36.540	37.660	37.660	2,156,702
2025-11-24	35.800	36.780	35.420	36.390	36.390	1,604,720
2025-11-21	36.940	37.330	35.480	35.780	35.780	2,215,287
2025-11-20	37.890	38.100	36.900	37.140	37.140	1,259,848
2025-11-19	38.640	38.640	37.400	37.480	37.480	1,443,686
2025-11-18	38.170	38.690	37.940	38.400	38.400	1,342,873
2025-11-17	38.630	38.840	38.080	38.530	38.530	1,784,004
2025-11-14	38.910	39.340	38.350	38.620	38.620	1,214,229
2025-11-13	38.900	39.270	38.430	39.190	39.190	1,402,451
2025-11-12	39.000	39.490	38.380	38.900	38.900	1,608,616
2025-11-11	40.080	40.270	38.980	39.010	39.010	1,763,125
2025-11-10	39.690	40.260	39.360	39.760	39.760	1,563,184
2025-11-07	40.200	40.200	39.000	39.750	39.750	1,855,629
2025-11-06	39.980	40.480	39.360	40.230	40.230	1,809,901
2025-11-05	39.310	40.200	38.800	39.900	39.900	2,108,355
2025-11-04	41.440	41.550	39.640	39.800	39.800	2,191,702
2025-11-03	41.870	42.240	40.700	41.440	41.440	2,116,129
2025-10-31	41.830	42.530	41.560	41.830	41.830	2,333,327
2025-10-30	41.940	42.990	41.760	42.210	42.210	2,829,748
2025-10-29	42.100	42.680	41.720	42.080	42.080	2,209,336
2025-10-28	42.800	43.080	41.920	42.370	42.370	2,465,232

← NewerPage 4 of 5 · 241 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.