Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.180	26.080	24.690	25.930	25.211	3,372,400
2024-01-24	25.190	25.290	24.270	25.080	24.385	4,385,700
2024-01-23	24.740	25.180	24.380	24.960	24.268	5,221,300
2024-01-22	27.790	27.990	24.910	24.910	24.220	3,444,200
2024-01-19	28.780	28.870	27.660	27.680	26.913	2,003,076
2024-01-18	29.000	29.490	28.010	28.770	27.973	2,404,000
2024-01-17	30.270	30.680	29.290	29.380	28.566	2,177,300
2024-01-16	29.620	30.440	29.350	30.410	29.567	2,546,800
2024-01-15	29.920	30.000	29.140	29.640	28.819	2,580,900
2024-01-12	30.560	30.660	29.910	30.040	29.207	1,752,900
2024-01-11	30.280	31.000	30.200	30.670	29.820	2,264,100
2024-01-10	31.160	31.160	30.140	30.280	29.441	1,877,578
2024-01-09	31.850	31.870	30.880	31.260	30.394	2,401,100
2024-01-08	31.810	32.250	31.390	31.390	30.520	2,161,000
2024-01-05	33.030	33.290	31.850	31.990	31.103	2,142,300
2024-01-04	32.790	33.350	32.330	32.930	32.017	1,915,000
2024-01-03	33.570	33.580	32.760	32.830	31.920	3,106,600
2024-01-02	34.480	34.680	33.570	33.630	32.698	2,588,400
2023-12-29	34.040	34.530	33.290	34.530	33.573	3,432,192
2023-12-28	33.480	34.350	33.080	34.140	33.194	2,944,900
2023-12-27	33.180	33.880	32.700	33.490	32.562	2,215,418
2023-12-26	33.770	34.230	32.920	33.050	32.134	2,166,700
2023-12-25	33.000	34.140	32.630	33.890	32.951	3,891,900
2023-12-22	33.920	34.280	32.700	33.050	32.134	3,879,561
2023-12-21	33.880	34.230	33.300	34.060	33.116	3,146,424
2023-12-20	34.950	35.220	33.830	33.890	32.951	3,824,761
2023-12-19	34.780	35.500	34.200	34.950	33.981	4,124,996
2023-12-18	35.000	35.650	34.380	35.590	34.604	5,790,324
2023-12-15	34.740	35.660	33.840	34.920	33.952	7,096,401
2023-12-14	35.000	35.540	34.090	34.350	33.398	9,780,500
2023-12-13	32.850	35.410	32.810	34.540	33.583	13,073,910
2023-12-12	33.510	33.770	32.820	33.120	32.202	8,556,154
2023-12-11	33.230	34.800	32.660	33.860	32.922	13,230,440
2023-12-08	29.820	32.910	29.770	32.910	31.998	4,223,078
2023-12-07	29.850	30.180	29.500	29.920	29.091	953,100
2023-12-06	29.800	30.160	29.380	29.600	28.780	985,900
2023-12-05	30.550	30.550	29.650	29.650	28.828	1,362,588
2023-12-04	31.300	31.300	30.530	30.550	29.703	1,687,100
2023-12-01	30.370	30.990	30.050	30.900	30.044	1,372,667
2023-11-30	30.520	31.060	30.080	30.480	29.635	1,404,300
2023-11-29	30.650	31.280	30.330	30.780	29.927	1,239,600
2023-11-28	30.170	30.870	29.890	30.790	29.937	1,631,600
2023-11-27	30.050	30.630	29.880	30.290	29.451	1,428,700
2023-11-24	30.960	31.110	29.810	30.050	29.217	1,698,700
2023-11-23	30.820	31.140	30.440	31.070	30.209	1,677,300
2023-11-22	31.500	31.830	30.920	30.950	30.092	1,472,400
2023-11-21	32.000	32.100	31.360	31.390	30.520	1,769,500
2023-11-20	32.170	32.350	31.600	31.940	31.055	2,130,700
2023-11-17	31.860	32.100	31.610	31.920	31.035	1,994,100
2023-11-16	32.240	32.380	31.800	31.970	31.084	1,575,400
2023-11-15	32.240	32.580	32.020	32.120	31.230	1,770,300
2023-11-14	31.910	32.470	31.790	32.160	31.269	2,285,900
2023-11-13	31.130	31.900	30.960	31.780	30.899	1,957,716
2023-11-10	31.250	31.250	30.630	30.890	30.034	1,289,960
2023-11-09	31.300	31.620	30.950	31.050	30.189	1,414,654
2023-11-08	31.220	31.690	30.910	31.400	30.530	1,604,300
2023-11-07	30.950	31.500	30.850	31.120	30.258	1,738,090
2023-11-06	30.220	31.300	30.140	31.170	30.306	2,060,390
2023-11-03	29.600	30.280	29.380	30.040	29.207	1,771,990
2023-11-02	30.660	30.660	29.280	29.290	28.478	1,674,950

← NewerPage 12 of 21 · 1,219 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.