Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.250	31.450	30.370	30.480	29.635	1,803,500
2023-10-31	31.300	31.570	30.850	31.010	30.151	1,741,617
2023-10-30	30.610	31.770	30.450	31.660	30.783	2,118,130
2023-10-27	30.530	31.120	29.880	30.890	30.034	2,056,161
2023-10-26	29.690	30.740	29.390	30.710	29.859	1,939,700
2023-10-25	28.890	30.440	28.700	29.900	29.071	2,089,066
2023-10-24	28.440	29.240	27.960	28.850	28.050	2,060,989
2023-10-23	28.960	29.490	28.210	28.360	27.574	1,688,900
2023-10-20	29.800	30.270	29.100	29.260	28.449	1,793,373
2023-10-19	29.950	30.730	29.850	29.970	29.139	1,562,300
2023-10-18	30.800	30.800	29.940	30.360	29.519	1,535,964
2023-10-17	29.900	31.060	29.900	30.870	30.014	2,524,000
2023-10-16	30.590	30.680	29.800	30.200	29.363	2,267,200
2023-10-13	30.940	31.120	30.590	30.660	29.810	2,459,000
2023-10-12	31.300	31.300	30.790	30.860	30.005	2,230,466
2023-10-11	31.290	31.510	30.730	31.170	30.306	2,242,800
2023-10-10	31.050	31.490	30.990	31.290	30.423	2,327,600
2023-10-09	30.880	31.310	30.620	31.080	30.219	3,074,700
2023-09-28	30.620	31.080	30.360	30.880	30.024	1,862,900
2023-09-27	30.460	30.740	30.150	30.470	29.626	2,329,188
2023-09-26	30.440	30.670	29.860	30.460	29.616	1,973,300
2023-09-25	30.420	30.860	30.200	30.440	29.596	2,477,300
2023-09-22	28.650	30.600	28.650	30.480	29.635	4,421,900
2023-09-21	28.610	29.490	28.610	28.850	28.050	2,761,800
2023-09-20	28.900	29.620	28.750	28.750	27.953	3,174,300
2023-09-19	29.530	30.680	28.950	29.910	29.081	3,722,400
2023-09-18	29.310	29.790	28.820	29.610	28.789	2,804,356
2023-09-15	30.290	30.360	29.350	29.430	28.614	3,159,400
2023-09-14	30.880	30.880	29.860	30.290	29.451	2,970,677
2023-09-13	31.770	31.850	29.900	30.880	30.024	6,588,983
2023-09-12	33.300	33.300	31.930	32.240	31.346	6,874,336
2023-09-11	34.400	35.600	33.070	34.100	33.155	11,867,730
2023-09-08	31.410	33.880	30.830	33.400	32.474	6,293,467
2023-09-07	32.620	33.660	31.620	31.770	30.890	4,173,107
2023-09-06	31.780	32.140	31.310	31.960	31.074	2,680,200
2023-09-05	31.040	32.200	31.040	31.990	31.103	2,611,321
2023-09-04	31.190	31.690	30.710	31.350	30.481	2,500,359
2023-09-01	31.800	31.880	31.050	31.200	30.335	1,528,876
2023-08-31	31.870	31.950	31.120	31.570	30.695	1,750,400
2023-08-30	30.900	31.850	30.900	31.770	30.890	1,914,800
2023-08-29	30.010	31.320	29.800	30.970	30.112	2,190,867
2023-08-28	30.840	31.550	30.000	30.220	29.382	2,181,100
2023-08-25	30.560	30.570	29.310	29.620	28.799	2,062,469
2023-08-24	31.000	31.350	30.420	30.510	29.664	1,708,000
2023-08-23	31.370	31.550	30.610	30.720	29.869	1,503,300
2023-08-22	30.750	31.280	30.270	31.220	30.355	1,449,331
2023-08-21	30.220	31.290	30.220	30.340	29.499	1,243,401
2023-08-18	31.290	31.300	30.370	30.370	29.528	1,342,613
2023-08-17	30.910	31.600	30.330	31.290	30.423	1,081,703
2023-08-16	31.580	31.850	30.890	30.910	30.053	1,095,600
2023-08-15	32.300	33.000	31.500	31.720	30.841	1,191,200
2023-08-14	31.970	32.470	31.700	32.300	31.405	1,495,207
2023-08-11	32.800	32.880	31.930	31.980	31.094	983,099
2023-08-10	32.740	33.170	32.330	32.570	31.667	965,300
2023-08-09	32.880	33.340	32.700	32.820	31.910	903,300
2023-08-08	33.360	33.660	32.900	33.090	32.173	1,176,500
2023-08-07	33.300	33.600	32.900	33.360	32.435	1,663,600
2023-08-04	32.540	33.300	32.330	33.110	32.192	1,308,500
2023-08-03	32.360	32.660	31.960	32.440	31.541	1,191,392
2023-08-02	32.410	32.680	32.150	32.550	31.648	1,307,400

← NewerPage 13 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.