Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.380	18.750	17.990	18.500	18.320	2,155,600
2024-07-26	18.060	18.410	18.000	18.230	18.053	1,639,300
2024-07-25	17.700	18.230	17.610	18.060	17.884	2,049,281
2024-07-24	18.440	18.440	17.780	17.820	17.647	2,432,400
2024-07-23	18.880	18.990	18.280	18.380	18.201	1,954,300
2024-07-22	18.650	18.950	18.570	18.870	18.686	1,804,500
2024-07-19	18.170	18.750	18.090	18.650	18.469	2,047,501
2024-07-18	18.570	18.610	18.020	18.260	18.082	2,372,000
2024-07-17	19.200	19.200	18.760	18.760	18.578	1,763,000
2024-07-16	18.950	19.270	18.690	19.200	19.013	1,868,800
2024-07-15	19.300	19.300	18.780	18.880	18.696	1,786,907
2024-07-12	19.540	19.540	19.220	19.300	19.112	1,994,600
2024-07-11	19.500	19.580	19.100	19.580	19.390	2,775,500
2024-07-10	18.540	19.330	18.510	18.980	18.795	2,893,000
2024-07-09	18.130	18.750	17.740	18.680	18.498	2,921,200
2024-07-08	18.880	18.880	18.010	18.120	17.944	2,367,285
2024-07-05	18.600	19.090	18.530	18.890	18.706	2,260,700
2024-07-04	19.650	19.850	18.800	18.840	18.657	2,904,100
2024-07-03	19.710	20.070	19.460	19.480	19.291	2,248,465
2024-07-02	19.970	20.240	19.880	19.920	19.726	2,572,700
2024-07-01	20.040	20.130	19.350	19.950	19.756	3,063,400
2024-06-28	20.140	20.670	19.970	20.130	19.934	2,852,400
2024-06-27	20.670	20.800	20.140	20.140	19.944	3,100,231
2024-06-26	19.400	20.800	19.120	20.750	20.548	4,727,200
2024-06-25	20.320	21.310	19.330	19.550	19.360	4,941,100
2024-06-24	20.900	21.140	19.900	19.940	19.746	4,580,900
2024-06-21	21.460	21.690	20.940	21.170	20.964	4,118,144
2024-06-20	22.160	22.790	21.450	21.450	21.241	8,050,700
2024-06-19	21.850	22.240	21.750	21.900	21.687	5,694,400
2024-06-18	20.630	21.740	20.580	21.580	21.370	4,682,610
2024-06-17	20.710	20.930	20.460	20.670	20.469	2,497,000
2024-06-14	20.550	20.620	20.280	20.520	20.320	1,923,600
2024-06-13	20.400	20.790	20.320	20.570	20.370	2,588,750
2024-06-12	20.280	20.580	20.110	20.360	20.162	1,949,847
2024-06-11	19.620	20.450	19.280	20.280	20.083	2,303,937
2024-06-07	19.650	20.060	19.580	19.890	19.697	2,287,737
2024-06-06	20.680	20.750	19.360	19.530	19.340	3,436,800
2024-06-05	20.370	20.910	20.370	20.460	20.261	1,986,300
2024-06-04	20.840	20.880	20.210	20.610	20.410	2,633,000
2024-06-03	21.270	21.490	20.700	20.910	20.707	2,636,600
2024-05-31	20.870	21.600	20.830	21.420	21.212	2,431,300
2024-05-30	20.760	21.060	20.360	20.870	20.667	1,797,126
2024-05-29	20.590	21.010	20.590	20.750	20.548	1,621,100
2024-05-28	21.100	21.250	20.720	20.780	20.578	1,678,800
2024-05-27	21.050	21.270	20.500	21.090	20.885	2,397,523
2024-05-24	21.460	21.770	21.060	21.080	20.875	1,894,323
2024-05-23	22.170	22.170	21.420	21.470	21.261	2,298,400
2024-05-22	21.950	22.200	21.820	22.130	21.915	1,601,200
2024-05-21	22.300	22.300	21.910	22.010	21.796	1,717,300
2024-05-20	22.070	22.410	21.820	22.240	22.024	2,332,800
2024-05-17	21.780	22.160	21.640	22.140	21.925	2,131,500
2024-05-16	21.810	22.150	21.700	21.800	21.588	2,640,100
2024-05-15	22.480	22.680	22.020	22.020	21.410	2,940,300
2024-05-14	22.380	22.980	22.150	22.580	21.954	3,362,966
2024-05-13	22.500	22.530	21.760	21.990	21.381	3,182,625
2024-05-10	23.160	23.190	22.500	22.530	21.906	2,753,000
2024-05-09	22.590	23.210	22.590	23.150	22.508	2,903,909
2024-05-08	23.250	23.280	22.560	22.570	21.945	2,751,133
2024-05-07	23.610	23.630	23.090	23.300	22.654	2,999,188
2024-05-06	23.660	23.730	23.180	23.340	22.693	3,720,388

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.1000 CNY
2025-05-16	0.2100 CNY
2024-05-16	0.4000 CNY
2023-05-16	0.1000 CNY
2022-05-16	0.2000 CNY
2021-05-27	1.0000 CNY

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