Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.420	40.850	40.110	40.820	40.820	1,974,516
2025-07-24	40.600	41.180	40.330	40.640	40.640	2,612,908
2025-07-23	41.060	41.250	39.850	40.700	40.700	2,737,870
2025-07-22	40.720	41.470	40.500	41.270	41.270	1,676,970
2025-07-21	40.900	41.280	40.490	40.720	40.720	1,576,736
2025-07-18	41.780	41.780	40.400	40.970	40.970	2,033,515
2025-07-17	41.500	41.580	40.800	41.270	41.270	1,686,087
2025-07-16	41.510	41.730	40.880	41.190	41.190	3,052,991
2025-07-15	45.270	45.270	40.680	41.550	41.550	5,552,681
2025-07-14	45.370	46.800	45.110	46.420	46.420	1,590,195
2025-07-11	44.580	45.500	44.200	45.300	45.300	1,206,506
2025-07-10	44.660	45.250	44.210	44.580	44.580	918,040
2025-07-09	45.980	45.980	44.850	44.870	44.870	1,583,707
2025-07-08	45.820	46.400	45.700	45.830	45.830	1,406,240
2025-07-07	45.860	46.800	45.220	46.440	46.440	1,872,485
2025-07-04	45.840	45.990	44.360	45.860	45.860	1,944,290
2025-07-03	45.450	46.530	45.030	45.700	45.700	1,796,987
2025-07-02	46.990	46.990	45.000	45.450	45.450	1,683,775
2025-07-01	47.200	47.490	45.800	46.760	46.760	2,031,397
2025-06-30	46.980	48.250	46.660	47.160	47.160	2,044,210
2025-06-27	46.920	47.670	46.610	47.320	47.320	1,988,407
2025-06-26	47.060	47.980	46.500	46.890	46.890	3,064,227
2025-06-25	44.960	47.680	44.550	47.460	47.460	4,060,079
2025-06-24	44.840	45.280	44.300	44.710	44.710	2,234,403
2025-06-23	42.760	44.980	42.500	44.800	44.800	2,762,082
2025-06-20	43.600	45.170	42.980	43.020	43.020	2,203,161
2025-06-19	43.800	44.860	43.470	43.620	43.620	2,640,878
2025-06-18	42.100	44.390	42.100	43.860	43.860	3,180,501
2025-06-17	41.300	42.550	40.510	42.420	42.420	1,894,151
2025-06-16	41.400	41.890	40.580	40.760	40.760	2,132,477
2025-06-13	41.280	42.990	41.280	41.400	41.400	2,372,381
2025-06-12	41.750	42.250	41.250	41.510	41.510	1,307,402
2025-06-11	41.250	42.290	40.900	41.880	41.880	1,458,175
2025-06-10	41.920	42.070	40.500	41.030	41.030	1,284,336
2025-06-09	41.680	42.390	41.300	41.810	41.810	1,791,593
2025-06-06	40.740	41.880	40.240	41.680	41.680	2,066,102
2025-06-05	39.750	41.160	39.210	40.940	40.940	2,036,323
2025-06-04	39.360	40.740	38.960	39.950	39.950	1,780,469
2025-06-03	39.200	40.440	38.790	38.870	38.870	2,165,498
2025-05-30	39.560	39.900	38.190	39.770	39.770	2,014,577
2025-05-29	38.620	39.570	38.510	39.480	39.480	1,648,899
2025-05-28	39.740	39.940	38.600	38.990	38.990	1,571,433
2025-05-27	39.230	39.920	38.600	39.300	39.300	1,684,733
2025-05-26	38.500	40.190	38.500	39.630	39.630	2,688,624
2025-05-23	39.950	40.920	38.000	38.710	38.710	2,991,931
2025-05-22	39.930	41.070	39.550	40.220	40.220	1,964,713
2025-05-21	41.380	41.380	39.730	40.380	40.380	2,313,851
2025-05-20	41.300	42.470	41.000	41.410	41.410	2,479,776
2025-05-19	42.140	42.360	41.220	41.630	41.630	2,205,636
2025-05-16	39.110	42.970	39.110	42.200	42.200	4,620,505
2025-05-15	41.550	42.300	39.770	39.910	39.910	2,768,955
2025-05-14	41.980	42.190	40.400	41.280	41.280	2,736,103
2025-05-13	42.330	42.810	41.630	41.900	41.900	2,428,248
2025-05-12	40.000	43.120	39.890	42.330	42.330	3,996,187
2025-05-09	40.850	41.300	39.600	40.520	40.520	2,460,557
2025-05-08	40.900	41.700	40.260	41.140	41.140	2,335,101
2025-05-07	41.900	42.200	40.230	40.680	40.680	2,880,272
2025-05-06	40.100	42.330	39.200	41.780	41.780	4,872,439
2025-04-30	37.690	40.600	37.390	39.560	39.560	4,999,827
2025-04-29	35.830	37.800	35.670	37.370	37.370	2,030,234

← NewerPage 6 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.