Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	36.250	36.490	34.870	36.070	34.969	3,778,208
2023-05-04	37.680	38.200	35.380	36.430	35.318	4,076,398
2023-04-28	36.150	38.180	36.040	37.960	36.802	4,331,498
2023-04-27	36.150	36.900	35.610	36.010	34.911	2,956,998
2023-04-26	36.680	37.880	36.360	36.590	35.474	4,326,200
2023-04-25	37.400	37.910	35.900	36.320	35.212	5,436,569
2023-04-24	38.080	39.610	37.300	37.580	36.433	4,521,865
2023-04-21	39.810	39.990	38.020	38.140	36.976	4,382,142
2023-04-20	39.560	40.320	39.330	39.600	38.392	4,234,167
2023-04-19	40.400	41.450	39.550	39.810	38.595	6,658,848
2023-04-18	40.050	42.200	40.050	40.500	39.264	8,056,065
2023-04-17	40.810	42.580	40.020	40.620	39.381	15,540,900
2023-04-14	38.180	40.350	37.830	40.350	39.119	11,450,940
2023-04-13	36.270	38.180	36.020	36.680	35.561	5,908,519
2023-04-12	34.580	36.810	34.580	36.600	35.483	4,402,451
2023-04-11	33.920	34.700	33.600	34.580	33.525	2,295,900
2023-04-10	35.140	35.880	33.320	33.840	32.807	3,810,360
2023-04-07	34.800	35.540	34.180	35.190	34.116	2,372,442
2023-04-06	35.900	36.300	34.410	34.550	33.496	4,908,901
2023-04-04	38.000	38.460	35.950	36.310	35.202	3,910,474
2023-04-03	37.710	37.880	36.540	37.410	36.269	3,273,700
2023-03-31	35.720	37.830	35.260	37.790	36.637	2,972,410
2023-03-30	35.660	36.280	34.890	35.610	34.523	1,838,679
2023-03-29	36.000	36.310	35.500	35.600	34.514	1,980,200
2023-03-28	36.550	37.000	35.960	36.040	34.940	1,920,700
2023-03-27	36.290	38.280	35.910	36.820	35.697	3,503,300
2023-03-24	36.540	36.800	35.320	36.180	35.076	2,434,700
2023-03-23	35.750	36.700	35.100	36.450	35.338	3,356,814
2023-03-22	34.180	35.940	33.680	35.640	34.553	4,228,100
2023-03-21	33.000	34.250	32.740	33.940	32.904	1,992,000
2023-03-20	33.200	34.590	32.900	33.010	32.003	2,093,690
2023-03-17	31.920	33.470	31.900	33.200	32.187	3,153,900
2023-03-16	32.130	32.470	31.150	31.650	30.684	2,003,638
2023-03-15	34.000	34.330	31.970	32.020	31.043	3,085,621
2023-03-14	34.810	35.460	33.750	33.880	32.846	3,240,000
2023-03-13	33.530	35.500	33.530	35.200	34.126	4,319,778
2023-03-10	33.000	33.380	32.700	32.710	31.712	1,151,300
2023-03-09	32.690	33.500	32.250	33.160	32.148	1,106,800
2023-03-08	32.300	32.970	32.150	32.680	31.683	1,402,000
2023-03-07	33.430	33.750	32.100	32.160	31.179	2,052,734
2023-03-06	34.830	35.090	33.230	33.430	32.410	2,494,700
2023-03-03	34.950	35.190	34.180	34.630	33.573	1,614,844
2023-03-02	34.580	35.900	34.410	35.140	34.068	2,799,288
2023-03-01	34.500	35.550	34.410	34.570	33.515	1,953,000
2023-02-28	33.750	35.090	33.750	34.720	33.661	1,959,915
2023-02-27	33.870	34.770	33.500	33.560	32.536	1,571,100
2023-02-24	33.510	34.360	33.440	33.860	32.827	1,337,200
2023-02-23	34.060	34.320	33.120	33.350	32.332	1,442,122
2023-02-22	33.740	34.790	33.450	34.350	33.302	1,282,300
2023-02-21	34.400	34.450	33.520	33.740	32.711	1,260,934
2023-02-20	33.780	34.440	33.310	34.130	33.089	1,346,578
2023-02-17	34.500	34.760	33.750	34.010	32.972	1,630,400
2023-02-16	36.020	36.150	34.210	34.470	33.418	3,051,073
2023-02-15	34.800	36.060	34.380	36.010	34.911	3,579,724
2023-02-14	35.170	35.490	34.580	34.720	33.661	1,749,388
2023-02-13	34.510	35.480	34.510	34.820	33.758	2,238,000
2023-02-10	34.600	34.980	33.700	34.230	33.186	2,278,751
2023-02-09	34.380	34.820	34.180	34.600	33.544	1,784,050
2023-02-08	34.630	35.080	34.340	34.680	33.622	2,580,800
2023-02-07	35.570	35.690	34.570	34.680	33.622	2,868,200

← NewerPage 15 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.