Jiangsu Maixinlin Aviation Science & Technology Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.750	34.750	32.610	33.880	25.885	6,773,361
2024-01-24	30.850	34.860	28.500	34.800	26.588	8,630,419
2024-01-23	32.670	32.890	30.830	30.890	23.601	5,218,094
2024-01-22	33.050	34.020	31.720	32.250	24.640	5,310,481
2024-01-19	32.000	33.430	31.910	32.800	25.060	3,622,838
2024-01-18	32.770	33.160	31.000	32.400	24.754	5,655,750
2024-01-17	32.610	34.470	32.080	32.770	25.037	6,165,900
2024-01-16	32.180	33.140	31.500	32.230	24.624	6,909,142
2024-01-15	29.800	29.800	29.800	29.800	22.768	0
2024-01-12	27.500	31.280	27.500	29.800	22.768	9,730,307
2024-01-11	27.430	27.950	27.200	27.470	20.988	3,886,524
2024-01-10	28.200	29.060	26.970	27.430	20.957	6,048,724
2024-01-09	28.000	28.490	27.070	28.080	21.454	3,987,821
2024-01-08	28.390	28.390	27.600	27.830	21.263	2,551,471
2024-01-05	28.290	29.000	27.800	28.360	21.668	4,045,689
2024-01-04	27.720	28.490	27.350	28.330	21.645	4,040,133
2024-01-03	28.600	28.600	27.410	27.950	21.354	3,789,130
2024-01-02	29.420	29.420	26.940	28.150	21.507	8,982,161
2023-12-29	27.960	29.790	27.600	29.720	22.707	6,550,398
2023-12-28	27.110	28.820	26.760	27.990	21.385	6,327,098
2023-12-27	25.530	27.160	25.180	26.910	20.560	5,703,024
2023-12-26	25.780	25.780	24.880	25.440	19.437	4,056,409
2023-12-25	24.920	26.280	24.920	25.690	19.628	7,665,946
2023-12-22	25.590	26.080	24.470	24.660	18.841	7,959,880
2023-12-21	22.480	27.010	22.410	26.400	20.170	10,282,100
2023-12-20	23.200	23.200	22.420	22.510	17.198	1,756,471
2023-12-19	22.780	23.000	22.480	22.870	17.473	1,251,409
2023-12-18	22.880	23.480	22.500	22.660	17.313	1,974,976
2023-12-15	23.260	23.490	22.780	22.940	17.527	2,619,541
2023-12-14	23.430	23.650	23.180	23.350	17.840	1,753,518
2023-12-13	23.720	24.100	23.300	23.460	17.924	2,474,933
2023-12-12	24.130	24.550	23.310	23.720	18.123	3,443,862
2023-12-11	23.870	24.510	23.210	24.060	18.382	4,029,658
2023-12-08	23.770	25.330	23.770	24.300	18.566	5,538,466
2023-12-07	22.950	25.330	22.860	24.000	18.336	6,301,228
2023-12-06	22.930	23.360	22.650	23.050	17.611	2,924,021
2023-12-05	23.760	23.760	22.880	22.950	17.534	5,012,143
2023-12-04	22.000	24.490	21.850	23.870	18.237	8,584,639
2023-12-01	22.980	22.980	21.850	22.210	16.969	3,879,603
2023-11-30	23.160	23.430	22.360	22.900	17.496	4,020,655
2023-11-29	21.850	23.280	21.540	23.100	17.649	5,652,578
2023-11-28	21.750	22.170	21.310	21.730	16.602	1,758,749
2023-11-27	21.190	21.580	20.980	21.510	16.434	1,847,496
2023-11-24	21.020	21.630	20.990	21.210	16.205	1,647,141
2023-11-23	21.650	21.980	21.450	21.640	16.533	1,482,659
2023-11-22	22.060	22.730	21.600	21.670	16.556	3,316,662
2023-11-21	22.010	22.140	21.640	21.740	16.610	1,895,751
2023-11-20	21.750	22.120	21.250	21.860	16.701	2,406,534
2023-11-17	21.190	21.730	20.960	21.660	16.549	2,909,394
2023-11-16	21.460	21.650	21.150	21.190	16.190	1,605,841
2023-11-15	21.270	21.590	21.200	21.370	16.327	2,685,686
2023-11-14	21.510	21.510	21.100	21.250	16.235	2,347,368
2023-11-13	20.250	21.530	20.250	21.510	16.434	4,363,507
2023-11-10	20.420	20.490	20.150	20.320	15.525	1,288,848
2023-11-09	20.990	21.050	20.260	20.360	15.555	2,186,605
2023-11-08	20.370	20.990	20.110	20.880	15.953	3,210,881
2023-11-07	20.340	20.550	20.060	20.420	15.601	2,079,844
2023-11-06	20.190	20.490	20.130	20.400	15.586	4,412,837
2023-11-03	19.920	20.380	19.810	20.150	15.395	1,198,418
2023-11-02	20.490	20.490	19.760	19.880	15.189	1,387,904

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0450 CNY
2025-06-27	0.1570 CNY
2024-06-20	0.1001 CNY
2023-06-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.