Maxic Technology Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 31.110 | 33.600 | 31.000 | 33.050 | 33.050 | 3,087,988 |
| 2024-10-30 | 32.250 | 32.250 | 30.870 | 31.400 | 31.400 | 1,849,512 |
| 2024-10-29 | 33.800 | 33.980 | 32.250 | 32.250 | 32.250 | 2,152,898 |
| 2024-10-28 | 34.590 | 34.590 | 33.610 | 33.990 | 33.990 | 1,601,238 |
| 2024-10-25 | 33.190 | 34.760 | 32.900 | 34.590 | 34.590 | 2,876,556 |
| 2024-10-24 | 32.880 | 33.550 | 32.000 | 33.100 | 33.100 | 2,408,068 |
| 2024-10-23 | 34.380 | 35.200 | 33.310 | 33.600 | 33.600 | 2,972,625 |
| 2024-10-22 | 34.100 | 34.560 | 33.350 | 34.300 | 34.300 | 3,437,355 |
| 2024-10-21 | 33.600 | 35.390 | 32.710 | 33.130 | 33.130 | 3,810,279 |
| 2024-10-18 | 30.160 | 34.000 | 30.140 | 32.850 | 32.850 | 3,492,631 |
| 2024-10-17 | 30.000 | 30.840 | 29.520 | 30.610 | 30.610 | 2,199,505 |
| 2024-10-16 | 30.280 | 31.340 | 29.520 | 29.610 | 29.610 | 1,974,166 |
| 2024-10-15 | 30.000 | 32.490 | 29.420 | 31.590 | 31.590 | 3,663,333 |
| 2024-10-14 | 27.900 | 30.500 | 27.370 | 30.370 | 30.370 | 2,646,879 |
| 2024-10-11 | 30.540 | 30.970 | 27.420 | 27.900 | 27.900 | 2,613,386 |
| 2024-10-10 | 32.250 | 32.810 | 29.930 | 31.030 | 31.030 | 2,891,648 |
| 2024-10-09 | 33.970 | 36.370 | 31.900 | 31.990 | 31.990 | 5,810,254 |
| 2024-10-08 | 34.680 | 34.680 | 31.110 | 34.680 | 34.680 | 6,023,656 |
| 2024-09-30 | 26.000 | 29.000 | 25.000 | 28.900 | 28.900 | 3,544,473 |
| 2024-09-27 | 23.480 | 25.000 | 23.080 | 24.290 | 24.290 | 1,210,681 |
| 2024-09-26 | 21.800 | 22.860 | 21.800 | 22.830 | 22.830 | 852,659 |
| 2024-09-25 | 21.690 | 22.600 | 21.580 | 22.000 | 22.000 | 902,331 |
| 2024-09-24 | 20.780 | 21.600 | 20.530 | 21.500 | 21.500 | 726,567 |
| 2024-09-23 | 20.630 | 20.930 | 20.490 | 20.490 | 20.490 | 284,339 |
| 2024-09-20 | 20.910 | 21.070 | 20.560 | 20.650 | 20.650 | 342,226 |
| 2024-09-19 | 20.480 | 21.150 | 20.230 | 20.820 | 20.820 | 502,364 |
| 2024-09-18 | 20.500 | 20.610 | 20.000 | 20.390 | 20.390 | 541,251 |
| 2024-09-13 | 20.980 | 21.080 | 20.360 | 20.400 | 20.400 | 627,783 |
| 2024-09-12 | 21.350 | 21.580 | 20.980 | 20.980 | 20.980 | 468,921 |
| 2024-09-11 | 21.410 | 21.670 | 21.010 | 21.270 | 21.270 | 428,840 |
| 2024-09-10 | 21.300 | 21.650 | 21.000 | 21.500 | 21.500 | 506,298 |
| 2024-09-09 | 21.150 | 21.540 | 21.010 | 21.330 | 21.330 | 420,476 |
| 2024-09-06 | 22.410 | 22.410 | 21.300 | 21.300 | 21.300 | 658,665 |
| 2024-09-05 | 22.300 | 22.600 | 22.190 | 22.350 | 22.350 | 481,866 |
| 2024-09-04 | 22.220 | 22.500 | 21.830 | 22.200 | 22.200 | 592,823 |
| 2024-09-03 | 21.830 | 22.500 | 21.830 | 22.230 | 22.230 | 683,001 |
| 2024-09-02 | 23.050 | 23.240 | 21.880 | 22.020 | 22.020 | 953,515 |
| 2024-08-30 | 22.180 | 23.550 | 22.150 | 23.070 | 23.070 | 1,311,948 |
| 2024-08-29 | 21.830 | 22.350 | 21.440 | 22.160 | 22.160 | 689,667 |
| 2024-08-28 | 21.690 | 22.060 | 21.400 | 21.750 | 21.750 | 562,674 |
| 2024-08-27 | 21.990 | 22.090 | 21.550 | 21.580 | 21.580 | 511,106 |
| 2024-08-26 | 21.890 | 22.240 | 21.820 | 21.960 | 21.960 | 506,709 |
| 2024-08-23 | 21.840 | 21.980 | 21.530 | 21.880 | 21.880 | 603,736 |
| 2024-08-22 | 22.560 | 22.700 | 21.800 | 21.830 | 21.830 | 814,896 |
| 2024-08-21 | 23.060 | 23.170 | 22.340 | 22.400 | 22.400 | 792,155 |
| 2024-08-20 | 23.860 | 23.930 | 23.000 | 23.010 | 23.010 | 892,561 |
| 2024-08-19 | 24.190 | 24.470 | 23.800 | 23.800 | 23.800 | 860,877 |
| 2024-08-16 | 24.500 | 24.810 | 24.280 | 24.330 | 24.330 | 879,882 |
| 2024-08-15 | 24.530 | 24.840 | 24.190 | 24.400 | 24.400 | 772,506 |
| 2024-08-14 | 24.800 | 24.800 | 24.350 | 24.410 | 24.410 | 413,325 |
| 2024-08-13 | 24.410 | 24.760 | 24.300 | 24.730 | 24.730 | 558,867 |
| 2024-08-12 | 24.300 | 24.710 | 24.050 | 24.400 | 24.400 | 538,272 |
| 2024-08-09 | 24.790 | 25.160 | 24.220 | 24.450 | 24.450 | 1,023,953 |
| 2024-08-08 | 24.200 | 25.200 | 23.600 | 24.490 | 24.490 | 1,281,057 |
| 2024-08-07 | 24.150 | 24.930 | 24.110 | 24.210 | 24.210 | 1,028,719 |
| 2024-08-06 | 24.100 | 24.440 | 23.800 | 24.150 | 24.150 | 687,885 |
| 2024-08-05 | 24.700 | 25.070 | 23.610 | 23.730 | 23.730 | 1,419,258 |
| 2024-08-02 | 25.710 | 25.890 | 24.820 | 24.930 | 24.930 | 996,318 |
| 2024-08-01 | 25.520 | 26.280 | 25.400 | 25.790 | 25.790 | 1,261,553 |
| 2024-07-31 | 24.060 | 25.570 | 23.890 | 25.550 | 25.550 | 1,610,246 |
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.