Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 43.230 | 43.750 | 41.910 | 42.790 | 42.790 | 2,903,248 |
| 2025-10-24 | 42.200 | 43.020 | 41.960 | 42.800 | 42.800 | 2,025,691 |
| 2025-10-23 | 42.510 | 43.130 | 41.410 | 41.850 | 41.850 | 2,292,277 |
| 2025-10-22 | 43.320 | 43.950 | 42.920 | 43.020 | 43.020 | 2,507,014 |
| 2025-10-21 | 43.320 | 44.100 | 42.270 | 43.800 | 43.800 | 4,207,633 |
| 2025-10-20 | 41.540 | 42.270 | 41.230 | 42.270 | 42.270 | 2,285,995 |
| 2025-10-17 | 42.850 | 43.290 | 40.830 | 40.980 | 40.980 | 2,852,885 |
| 2025-10-16 | 44.420 | 44.670 | 42.480 | 42.850 | 42.850 | 3,344,607 |
| 2025-10-15 | 44.250 | 44.790 | 43.540 | 44.430 | 44.430 | 2,240,336 |
| 2025-10-14 | 47.660 | 47.850 | 43.970 | 44.230 | 44.230 | 4,173,577 |
| 2025-10-13 | 43.880 | 47.470 | 43.100 | 46.890 | 46.890 | 2,904,272 |
| 2025-10-10 | 49.250 | 49.490 | 46.000 | 46.200 | 46.200 | 3,550,820 |
| 2025-10-09 | 49.020 | 50.200 | 48.430 | 48.700 | 48.700 | 3,432,743 |
| 2025-09-30 | 48.900 | 49.880 | 47.880 | 48.710 | 48.710 | 3,936,452 |
| 2025-09-29 | 48.260 | 49.210 | 47.610 | 48.980 | 48.980 | 3,321,157 |
| 2025-09-26 | 49.190 | 50.580 | 48.500 | 48.620 | 48.620 | 3,770,246 |
| 2025-09-25 | 49.400 | 50.390 | 48.710 | 49.250 | 49.250 | 3,265,633 |
| 2025-09-24 | 46.790 | 49.960 | 46.550 | 49.420 | 49.420 | 6,400,349 |
| 2025-09-23 | 47.360 | 47.360 | 45.200 | 46.880 | 46.880 | 5,004,602 |
| 2025-09-22 | 43.410 | 47.890 | 43.300 | 47.160 | 47.160 | 6,952,169 |
| 2025-09-19 | 44.100 | 45.180 | 43.260 | 43.410 | 43.410 | 3,009,077 |
| 2025-09-18 | 44.920 | 46.640 | 43.580 | 44.050 | 44.050 | 5,413,020 |
| 2025-09-17 | 44.580 | 45.720 | 44.150 | 44.920 | 44.920 | 3,295,745 |
| 2025-09-16 | 44.000 | 45.280 | 44.000 | 45.000 | 45.000 | 3,387,203 |
| 2025-09-15 | 48.000 | 49.000 | 44.990 | 45.160 | 45.160 | 6,234,957 |
| 2025-09-12 | 44.170 | 44.950 | 43.750 | 44.450 | 44.450 | 2,652,430 |
| 2025-09-11 | 43.000 | 44.270 | 42.000 | 44.180 | 44.180 | 2,893,349 |
| 2025-09-10 | 44.000 | 44.000 | 42.760 | 42.850 | 42.850 | 1,659,185 |
| 2025-09-09 | 45.160 | 45.160 | 43.300 | 43.540 | 43.540 | 1,836,408 |
| 2025-09-08 | 43.780 | 45.250 | 43.770 | 45.060 | 45.060 | 2,365,407 |
| 2025-09-05 | 43.000 | 44.140 | 42.800 | 44.060 | 44.060 | 2,406,691 |
| 2025-09-04 | 45.000 | 45.730 | 42.130 | 42.820 | 42.820 | 2,754,530 |
| 2025-09-03 | 45.300 | 46.170 | 44.320 | 44.500 | 44.500 | 2,423,604 |
| 2025-09-02 | 47.350 | 47.730 | 44.550 | 45.000 | 45.000 | 4,086,369 |
| 2025-09-01 | 46.950 | 48.230 | 46.450 | 47.330 | 47.330 | 4,054,217 |
| 2025-08-29 | 49.230 | 49.450 | 46.300 | 46.720 | 46.720 | 5,222,479 |
| 2025-08-28 | 47.580 | 49.350 | 46.900 | 49.110 | 49.110 | 5,271,888 |
| 2025-08-27 | 47.490 | 51.450 | 46.900 | 48.000 | 48.000 | 6,328,417 |
| 2025-08-26 | 48.020 | 48.690 | 46.640 | 47.450 | 47.450 | 4,256,896 |
| 2025-08-25 | 48.520 | 51.650 | 47.460 | 49.120 | 49.120 | 5,896,615 |
| 2025-08-22 | 46.000 | 49.990 | 45.820 | 48.510 | 48.510 | 5,529,172 |
| 2025-08-21 | 46.260 | 47.180 | 45.110 | 45.620 | 45.620 | 2,667,389 |
| 2025-08-20 | 45.000 | 46.600 | 44.280 | 46.210 | 46.210 | 2,909,774 |
| 2025-08-19 | 44.300 | 45.980 | 43.850 | 45.150 | 45.150 | 2,741,361 |
| 2025-08-18 | 44.790 | 45.190 | 44.110 | 44.500 | 44.500 | 2,406,126 |
| 2025-08-15 | 42.860 | 44.350 | 42.850 | 44.350 | 44.350 | 2,288,993 |
| 2025-08-14 | 44.560 | 44.660 | 43.120 | 43.200 | 43.200 | 2,185,040 |
| 2025-08-13 | 44.800 | 45.280 | 43.900 | 44.560 | 44.560 | 2,179,522 |
| 2025-08-12 | 44.080 | 44.680 | 43.320 | 44.320 | 44.320 | 2,167,048 |
| 2025-08-11 | 43.010 | 44.720 | 42.800 | 44.080 | 44.080 | 2,755,729 |
| 2025-08-08 | 43.000 | 43.470 | 42.370 | 42.820 | 42.820 | 1,860,849 |
| 2025-08-07 | 42.100 | 43.500 | 42.100 | 43.010 | 43.010 | 2,611,127 |
| 2025-08-06 | 41.990 | 42.500 | 41.410 | 42.440 | 42.440 | 2,071,784 |
| 2025-08-05 | 41.880 | 42.090 | 41.400 | 41.760 | 41.760 | 1,459,041 |
| 2025-08-04 | 40.900 | 41.880 | 40.730 | 41.880 | 41.880 | 1,934,182 |
| 2025-08-01 | 40.800 | 41.370 | 40.680 | 40.980 | 40.980 | 1,321,647 |
| 2025-07-31 | 41.060 | 41.930 | 40.920 | 41.100 | 41.100 | 1,946,847 |
| 2025-07-30 | 41.960 | 42.100 | 40.800 | 41.250 | 41.250 | 1,662,644 |
| 2025-07-29 | 41.200 | 42.600 | 40.950 | 41.980 | 41.980 | 2,714,550 |
| 2025-07-28 | 40.680 | 41.210 | 40.670 | 41.000 | 41.000 | 1,424,374 |
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.