Maxic Technology Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	33.170	34.000	32.850	33.650	33.650	1,724,439
2025-01-23	34.800	34.800	33.050	33.170	33.170	2,114,165
2025-01-22	33.700	35.000	33.470	34.360	34.360	2,549,680
2025-01-21	32.900	34.340	32.700	34.220	34.220	2,144,106
2025-01-20	33.460	33.650	32.520	32.750	32.750	1,011,057
2025-01-17	32.320	33.880	32.320	33.330	33.330	1,245,629
2025-01-16	32.850	33.640	32.440	32.840	32.840	1,221,670
2025-01-15	31.910	33.680	31.640	32.950	32.950	2,100,473
2025-01-14	30.000	31.970	29.810	31.820	31.820	1,425,632
2025-01-13	29.600	30.310	28.930	29.800	29.800	853,153
2025-01-10	29.650	31.300	29.350	30.300	30.300	1,694,353
2025-01-09	29.670	30.530	29.580	29.700	29.700	839,350
2025-01-08	30.280	30.380	29.000	30.060	30.060	1,093,304
2025-01-07	29.000	30.520	29.000	30.300	30.300	1,059,992
2025-01-06	29.810	30.000	28.860	29.430	29.430	1,059,809
2025-01-03	31.880	31.880	29.730	29.770	29.770	996,045
2025-01-02	32.700	32.700	30.600	31.270	31.270	1,429,665
2024-12-31	33.030	33.680	32.300	32.750	32.750	1,416,833
2024-12-30	33.100	33.570	32.020	33.030	33.030	1,098,399
2024-12-27	33.970	34.500	33.130	33.300	33.300	1,391,017
2024-12-26	33.190	34.290	32.770	33.970	33.970	1,663,963
2024-12-25	32.610	33.850	32.000	33.210	33.210	1,776,517
2024-12-24	33.030	33.300	31.940	32.900	32.900	1,696,813
2024-12-23	34.800	34.960	32.110	32.560	32.560	2,360,384
2024-12-20	33.320	35.620	33.320	34.830	34.830	3,068,527
2024-12-19	32.790	33.790	32.180	33.320	33.320	1,449,874
2024-12-18	32.610	33.460	31.680	33.030	33.030	1,361,106
2024-12-17	33.510	33.750	32.300	32.620	32.620	1,543,541
2024-12-16	35.100	35.380	33.150	33.590	33.590	2,288,231
2024-12-13	36.060	36.260	35.060	35.060	35.060	2,001,558
2024-12-12	37.400	37.400	35.510	36.040	36.040	3,047,224
2024-12-11	35.700	37.730	35.510	37.190	37.190	3,693,285
2024-12-10	35.950	36.360	34.820	35.600	35.600	3,725,284
2024-12-09	35.300	35.320	33.600	34.130	34.130	2,487,356
2024-12-06	35.100	35.920	34.060	35.300	35.300	2,124,520
2024-12-05	34.300	35.990	34.090	35.210	35.210	2,185,158
2024-12-04	35.250	36.380	34.110	34.400	34.400	2,749,423
2024-12-03	35.930	35.990	34.330	34.820	34.820	2,708,155
2024-12-02	33.560	36.550	33.540	35.930	35.930	5,152,841
2024-11-29	32.920	34.430	32.000	33.500	33.500	2,891,813
2024-11-28	33.990	34.570	32.780	32.920	32.920	2,633,079
2024-11-27	34.290	34.570	32.220	34.080	34.080	3,290,219
2024-11-26	35.700	36.460	34.520	34.600	34.600	1,879,576
2024-11-25	35.600	36.490	34.200	35.700	35.700	3,273,884
2024-11-22	36.100	39.500	34.770	35.000	35.000	5,413,657
2024-11-21	35.790	36.750	34.660	36.400	36.400	2,893,803
2024-11-20	34.530	37.140	34.300	36.490	36.490	3,801,576
2024-11-19	33.500	34.780	32.670	34.450	34.450	2,365,827
2024-11-18	34.220	34.930	31.680	32.950	32.950	3,461,167
2024-11-15	34.710	35.370	33.110	33.350	33.350	2,733,167
2024-11-14	36.200	37.180	34.080	34.670	34.670	3,744,751
2024-11-13	37.510	37.820	35.880	37.010	37.010	3,985,807
2024-11-12	40.090	40.400	37.060	37.610	37.610	4,351,079
2024-11-11	40.000	40.870	39.000	40.000	40.000	6,181,677
2024-11-08	38.330	39.700	37.600	39.400	39.400	6,315,098
2024-11-07	37.680	39.960	36.360	37.890	37.890	6,492,830
2024-11-06	33.560	39.300	33.560	37.860	37.860	7,444,270
2024-11-05	31.800	33.780	31.600	33.460	33.460	3,036,385
2024-11-04	30.030	32.150	29.530	31.500	31.500	1,856,431
2024-11-01	32.760	33.150	30.000	30.010	30.010	2,487,124

← NewerPage 8 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.