Maxvision Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.400 | 23.570 | 22.800 | 23.150 | 22.508 | 4,815,400 |
| 2024-04-29 | 23.250 | 23.820 | 23.250 | 23.770 | 23.111 | 4,016,800 |
| 2024-04-26 | 22.330 | 23.200 | 22.330 | 22.980 | 22.343 | 3,502,636 |
| 2024-04-25 | 22.350 | 22.920 | 22.260 | 22.580 | 21.954 | 3,349,900 |
| 2024-04-24 | 21.960 | 22.550 | 21.800 | 22.510 | 21.886 | 3,455,200 |
| 2024-04-23 | 21.490 | 22.100 | 21.450 | 21.830 | 21.225 | 2,867,464 |
| 2024-04-22 | 21.270 | 21.800 | 20.700 | 21.490 | 20.894 | 2,833,900 |
| 2024-04-19 | 21.970 | 22.180 | 21.300 | 21.650 | 21.050 | 3,132,500 |
| 2024-04-18 | 22.000 | 22.740 | 21.700 | 22.150 | 21.536 | 4,093,406 |
| 2024-04-17 | 20.810 | 22.080 | 20.810 | 22.050 | 21.439 | 4,371,028 |
| 2024-04-16 | 21.780 | 22.140 | 20.690 | 20.690 | 20.117 | 3,792,680 |
| 2024-04-15 | 23.100 | 23.180 | 21.300 | 21.930 | 21.322 | 4,461,532 |
| 2024-04-12 | 22.990 | 23.370 | 22.720 | 22.870 | 22.236 | 2,682,400 |
| 2024-04-11 | 22.530 | 23.360 | 22.530 | 22.880 | 22.246 | 2,828,631 |
| 2024-04-10 | 23.740 | 23.740 | 22.580 | 22.850 | 22.217 | 3,332,968 |
| 2024-04-09 | 23.700 | 23.860 | 23.190 | 23.800 | 23.140 | 3,167,658 |
| 2024-04-08 | 24.340 | 24.500 | 23.590 | 23.600 | 22.946 | 2,196,265 |
| 2024-04-03 | 24.880 | 24.960 | 24.070 | 24.260 | 23.588 | 2,445,900 |
| 2024-04-02 | 25.640 | 25.680 | 24.800 | 25.100 | 24.404 | 2,863,136 |
| 2024-04-01 | 25.270 | 25.780 | 25.250 | 25.750 | 25.036 | 2,910,600 |
| 2024-03-29 | 25.120 | 25.350 | 24.590 | 25.350 | 24.647 | 2,914,964 |
| 2024-03-28 | 23.920 | 25.500 | 23.850 | 25.100 | 24.404 | 4,382,357 |
| 2024-03-27 | 25.400 | 25.450 | 23.810 | 23.850 | 23.189 | 4,097,100 |
| 2024-03-26 | 25.760 | 26.120 | 24.960 | 25.400 | 24.696 | 4,204,185 |
| 2024-03-25 | 26.920 | 27.050 | 25.800 | 25.810 | 25.095 | 4,311,300 |
| 2024-03-22 | 27.300 | 27.480 | 26.430 | 26.970 | 26.223 | 5,563,125 |
| 2024-03-21 | 27.910 | 28.100 | 27.070 | 27.400 | 26.641 | 7,035,500 |
| 2024-03-20 | 26.980 | 27.780 | 26.690 | 27.540 | 26.777 | 6,997,864 |
| 2024-03-19 | 27.000 | 27.370 | 26.700 | 26.930 | 26.184 | 5,058,000 |
| 2024-03-18 | 26.920 | 27.110 | 26.410 | 27.010 | 26.261 | 6,612,075 |
| 2024-03-15 | 25.860 | 26.950 | 25.450 | 26.580 | 25.843 | 6,694,500 |
| 2024-03-14 | 26.360 | 26.450 | 25.410 | 25.830 | 25.114 | 4,512,000 |
| 2024-03-13 | 26.270 | 26.780 | 26.070 | 26.440 | 25.707 | 5,006,800 |
| 2024-03-12 | 26.070 | 26.790 | 25.600 | 26.480 | 25.746 | 6,549,900 |
| 2024-03-11 | 25.280 | 25.870 | 25.130 | 25.870 | 25.153 | 3,212,393 |
| 2024-03-08 | 25.200 | 25.650 | 24.920 | 25.580 | 24.871 | 3,551,064 |
| 2024-03-07 | 25.980 | 26.330 | 25.160 | 25.190 | 24.492 | 4,545,600 |
| 2024-03-06 | 25.750 | 26.280 | 25.550 | 25.950 | 25.231 | 4,489,918 |
| 2024-03-05 | 26.000 | 26.390 | 25.610 | 25.840 | 25.124 | 4,788,975 |
| 2024-03-04 | 26.530 | 26.800 | 25.460 | 26.280 | 25.552 | 5,597,400 |
| 2024-03-01 | 25.910 | 26.470 | 25.450 | 26.390 | 25.659 | 6,621,000 |
| 2024-02-29 | 24.310 | 25.920 | 24.180 | 25.730 | 25.017 | 7,200,944 |
| 2024-02-28 | 26.230 | 27.070 | 24.470 | 24.530 | 23.850 | 11,456,890 |
| 2024-02-27 | 25.310 | 26.270 | 25.030 | 26.270 | 25.542 | 9,183,607 |
| 2024-02-26 | 26.470 | 26.660 | 25.050 | 25.390 | 24.686 | 14,558,590 |
| 2024-02-23 | 23.890 | 25.950 | 23.380 | 25.950 | 25.231 | 8,483,760 |
| 2024-02-22 | 22.970 | 23.590 | 22.630 | 23.590 | 22.936 | 6,890,100 |
| 2024-02-21 | 22.000 | 23.400 | 21.810 | 22.540 | 21.915 | 6,689,077 |
| 2024-02-20 | 22.470 | 22.470 | 21.590 | 22.350 | 21.731 | 7,518,800 |
| 2024-02-19 | 21.790 | 22.610 | 21.450 | 22.610 | 21.983 | 8,866,616 |
| 2024-02-08 | 19.300 | 20.670 | 19.210 | 20.550 | 19.980 | 7,840,655 |
| 2024-02-07 | 18.750 | 20.080 | 18.490 | 19.180 | 18.648 | 6,372,742 |
| 2024-02-06 | 17.690 | 19.180 | 17.030 | 18.650 | 18.133 | 7,085,075 |
| 2024-02-05 | 20.240 | 20.720 | 18.400 | 18.400 | 17.890 | 6,114,221 |
| 2024-02-02 | 21.560 | 22.070 | 19.610 | 20.440 | 19.874 | 4,608,518 |
| 2024-02-01 | 21.920 | 22.200 | 21.330 | 21.530 | 20.933 | 4,471,700 |
| 2024-01-31 | 23.020 | 23.500 | 21.870 | 21.990 | 21.381 | 4,445,800 |
| 2024-01-30 | 24.240 | 24.520 | 23.740 | 23.950 | 23.286 | 2,407,461 |
| 2024-01-29 | 25.200 | 25.500 | 24.200 | 24.260 | 23.588 | 2,362,400 |
| 2024-01-26 | 26.000 | 26.110 | 25.250 | 25.250 | 24.550 | 2,634,707 |
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.