Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	35.830	37.800	35.670	37.370	37.370	2,030,234
2025-04-28	36.300	36.700	35.540	36.320	36.320	1,307,588
2025-04-25	36.260	36.360	35.380	36.270	36.270	1,528,956
2025-04-24	37.030	37.330	35.800	36.350	36.350	1,740,990
2025-04-23	37.900	38.000	36.800	37.200	37.200	1,585,525
2025-04-22	37.770	38.160	37.510	37.730	37.730	1,907,550
2025-04-21	37.800	38.120	36.960	37.780	37.780	1,843,846
2025-04-18	38.520	38.700	37.380	37.460	37.460	1,990,967
2025-04-17	38.000	39.990	37.800	38.850	38.850	4,040,779
2025-04-16	38.020	39.690	37.580	38.080	38.080	3,362,138
2025-04-15	38.930	40.000	37.810	38.360	38.360	3,289,574
2025-04-14	40.770	40.770	38.630	38.680	38.680	7,082,596
2025-04-11	36.440	40.800	36.440	40.800	40.800	11,147,320
2025-04-10	34.190	35.060	33.390	34.000	34.000	1,800,236
2025-04-09	31.200	33.810	30.140	33.620	33.620	1,848,333
2025-04-08	30.150	32.520	30.150	32.050	32.050	1,629,199
2025-04-07	34.830	35.380	29.930	30.460	30.460	2,710,606
2025-04-03	36.700	37.390	36.000	36.770	36.770	1,045,690
2025-04-02	36.780	37.800	36.560	37.100	37.100	1,362,140
2025-04-01	36.330	37.120	36.330	36.800	36.800	581,247
2025-03-31	36.500	36.510	35.400	36.340	36.340	1,119,782
2025-03-28	36.490	37.130	35.930	36.730	36.730	1,317,422
2025-03-27	36.310	37.120	35.910	36.110	36.110	789,769
2025-03-26	35.100	37.170	35.100	36.650	36.650	1,606,127
2025-03-25	35.640	36.190	35.080	35.350	35.350	767,767
2025-03-24	36.740	37.330	35.080	35.590	35.590	1,517,706
2025-03-21	37.810	38.070	36.570	36.740	36.740	2,496,770
2025-03-20	38.830	40.300	38.200	38.480	38.480	2,565,335
2025-03-19	39.450	39.500	38.390	38.850	38.850	1,430,189
2025-03-18	38.380	40.200	38.380	39.480	39.480	1,800,428
2025-03-17	38.760	38.990	37.910	38.850	38.850	2,176,756
2025-03-14	38.480	38.830	38.040	38.420	38.420	1,430,967
2025-03-13	40.060	40.070	38.100	38.590	38.590	2,229,465
2025-03-12	39.580	40.690	39.030	40.030	40.030	3,538,678
2025-03-11	37.500	39.370	37.500	39.220	39.220	1,877,739
2025-03-10	38.550	39.200	38.000	38.320	38.320	1,597,331
2025-03-07	39.020	39.400	38.140	38.490	38.490	1,723,707
2025-03-06	37.740	40.030	37.680	39.230	39.230	3,554,044
2025-03-05	37.300	38.280	37.070	37.680	37.680	1,795,298
2025-03-04	35.630	37.500	35.200	37.300	37.300	1,971,583
2025-03-03	35.000	36.380	34.450	35.780	35.780	1,890,091
2025-02-28	37.650	37.900	35.010	35.200	35.200	2,453,367
2025-02-27	37.990	38.800	37.020	38.020	38.020	2,178,824
2025-02-26	38.480	38.650	37.760	38.300	38.300	2,095,132
2025-02-25	36.990	38.850	36.600	38.200	38.200	2,728,801
2025-02-24	36.750	38.190	35.800	37.520	37.520	2,874,405
2025-02-21	35.760	36.800	35.300	36.500	36.500	2,457,812
2025-02-20	36.600	36.840	35.350	35.770	35.770	3,341,207
2025-02-19	36.390	37.580	36.390	37.190	37.190	1,808,899
2025-02-18	37.040	38.280	36.240	36.280	36.280	2,028,404
2025-02-17	36.080	38.190	36.080	37.450	37.450	2,242,513
2025-02-14	36.400	37.090	35.580	36.620	36.620	1,990,820
2025-02-13	36.740	37.390	36.110	36.470	36.470	2,906,254
2025-02-12	35.180	37.100	34.700	36.740	36.740	3,267,583
2025-02-11	36.100	36.190	34.830	35.200	35.200	1,849,106
2025-02-10	35.230	36.270	35.110	36.040	36.040	2,517,343
2025-02-07	36.200	36.200	34.610	35.230	35.230	3,146,634
2025-02-06	33.540	37.690	33.100	36.190	36.190	4,576,415
2025-02-05	32.990	33.900	32.990	33.540	33.540	1,432,507
2025-01-27	33.650	33.820	32.300	32.520	32.520	1,300,155

← NewerPage 7 of 14 · 833 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.