Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.430	33.460	32.210	32.310	31.415	2,230,347
2023-07-31	32.770	33.750	32.600	33.390	32.465	1,838,478
2023-07-28	32.570	32.870	32.280	32.610	31.706	840,307
2023-07-27	32.800	33.330	32.420	32.500	31.599	1,205,827
2023-07-26	33.760	33.950	32.780	32.990	32.076	1,475,158
2023-07-25	34.370	34.490	33.550	33.940	32.999	1,369,900
2023-07-24	33.630	34.290	33.000	33.860	32.922	1,430,746
2023-07-21	33.730	34.210	33.360	33.550	32.620	1,154,500
2023-07-20	34.430	34.700	33.690	33.710	32.776	1,176,100
2023-07-19	34.440	34.850	34.230	34.400	33.447	1,654,600
2023-07-18	35.440	35.680	34.110	34.260	33.311	2,436,800
2023-07-17	36.570	36.990	35.320	35.650	34.662	1,813,500
2023-07-14	36.850	37.430	36.570	36.660	35.644	2,209,300
2023-07-13	35.690	37.480	35.590	37.360	36.325	2,114,825
2023-07-12	36.290	36.400	35.560	35.680	34.691	1,581,900
2023-07-11	35.460	36.470	35.170	36.210	35.206	1,168,300
2023-07-10	35.350	35.750	34.950	35.470	34.487	1,104,620
2023-07-07	36.050	36.050	34.820	35.380	34.399	1,546,100
2023-07-06	36.170	36.770	35.840	36.050	35.051	1,319,368
2023-07-05	36.980	37.110	36.490	36.510	35.498	1,343,400
2023-07-04	36.930	37.250	36.360	36.780	35.761	1,532,985
2023-07-03	36.800	37.000	35.800	36.730	35.712	2,118,698
2023-06-30	36.480	37.130	36.020	36.800	35.780	2,021,167
2023-06-29	36.030	36.590	35.400	36.240	35.236	1,629,951
2023-06-28	36.410	36.630	34.800	36.030	35.031	2,401,610
2023-06-27	35.630	36.620	35.630	36.400	35.391	3,120,630
2023-06-26	37.020	37.660	35.200	35.280	34.302	4,241,091
2023-06-21	39.640	39.840	38.800	39.110	38.026	1,793,820
2023-06-20	39.780	39.870	39.200	39.630	38.532	1,616,200
2023-06-19	39.390	40.210	39.000	39.860	38.755	1,671,900
2023-06-16	38.480	39.380	38.010	39.300	38.211	2,045,600
2023-06-15	38.680	39.450	38.450	38.510	37.443	1,642,600
2023-06-14	38.700	38.830	38.210	38.540	37.472	1,757,600
2023-06-13	38.010	38.940	37.820	38.510	37.443	2,199,280
2023-06-12	38.900	39.180	37.730	37.860	36.811	2,143,169
2023-06-09	38.340	38.730	37.800	38.500	37.433	1,826,478
2023-06-08	38.100	38.390	37.710	38.040	36.986	1,321,900
2023-06-07	38.070	38.990	37.500	38.290	37.229	1,898,900
2023-06-06	38.430	38.800	37.930	38.060	37.005	2,569,962
2023-06-05	38.610	38.970	37.880	38.390	37.326	2,198,400
2023-06-02	38.510	38.810	37.680	38.670	37.598	2,763,198
2023-06-01	37.740	38.660	37.520	38.130	37.073	2,909,500
2023-05-31	37.280	38.270	37.270	37.990	36.937	2,640,400
2023-05-30	36.470	37.780	35.950	37.670	36.626	3,721,157
2023-05-29	36.110	37.580	35.610	36.440	35.430	2,979,771
2023-05-26	34.440	35.730	34.440	35.530	34.545	2,184,200
2023-05-25	34.770	35.450	33.640	34.340	33.388	1,995,208
2023-05-24	35.280	35.630	34.210	35.030	34.059	2,157,298
2023-05-23	36.120	36.300	34.600	34.680	33.719	3,294,904
2023-05-22	36.520	37.470	36.030	36.360	35.352	3,056,953
2023-05-19	35.660	36.180	35.030	35.930	34.934	2,088,700
2023-05-18	34.590	35.790	33.900	35.220	34.244	2,336,283
2023-05-17	33.560	34.740	33.370	34.600	33.641	2,555,400
2023-05-16	34.530	35.170	32.770	33.630	32.698	3,244,928
2023-05-15	34.440	34.950	34.320	34.760	33.699	1,724,302
2023-05-12	34.830	35.600	34.500	34.770	33.709	2,064,769
2023-05-11	35.610	36.160	34.800	34.870	33.806	2,542,432
2023-05-10	35.920	37.180	35.030	35.470	34.388	3,498,102
2023-05-09	36.480	38.380	36.440	36.800	35.677	3,939,069
2023-05-08	36.420	37.050	35.760	36.750	35.629	3,023,400

← NewerPage 14 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.