Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	36.000	36.720	35.130	35.380	34.300	3,599,201
2023-02-03	34.480	36.880	34.220	36.170	35.066	6,622,149
2023-02-02	34.680	35.740	34.200	34.440	33.389	4,881,494
2023-02-01	33.950	34.720	33.700	34.720	33.661	3,819,494
2023-01-31	33.840	34.200	33.230	33.810	32.778	3,167,951
2023-01-30	34.010	34.790	33.580	34.020	32.982	5,011,700
2023-01-20	34.380	34.830	32.900	33.320	32.303	5,592,910
2023-01-19	30.220	33.390	30.220	33.390	32.371	5,413,789
2023-01-18	29.840	30.680	29.280	30.350	29.424	2,074,735
2023-01-17	30.160	30.860	29.550	29.600	28.697	1,530,598
2023-01-16	29.720	30.840	29.720	30.150	29.230	2,611,400
2023-01-13	31.020	31.140	29.700	30.000	29.085	3,188,200
2023-01-12	31.320	32.180	30.410	30.540	29.608	6,763,356
2023-01-11	29.130	31.850	28.900	31.190	30.238	11,000,340
2023-01-10	28.800	29.580	28.530	28.950	28.067	1,847,400
2023-01-09	28.230	29.270	28.050	29.050	28.164	2,618,769
2023-01-06	28.630	28.630	27.880	27.960	27.107	1,960,000
2023-01-05	28.250	28.810	27.950	28.470	27.601	1,588,756
2023-01-04	28.120	28.460	27.920	28.330	27.466	1,377,800
2023-01-03	27.500	28.590	27.100	28.210	27.349	2,460,852
2022-12-30	26.650	27.770	26.410	27.430	26.593	2,427,874
2022-12-29	27.170	27.490	26.580	26.660	25.847	1,729,731
2022-12-28	26.980	27.500	25.960	27.290	26.457	3,437,017
2022-12-27	28.000	29.500	26.700	27.200	26.370	3,584,842
2022-12-26	27.550	27.990	27.120	27.300	26.467	1,621,771
2022-12-23	27.680	28.480	26.980	27.550	26.709	2,352,396
2022-12-22	27.400	29.200	27.200	27.400	26.564	2,909,830
2022-12-21	27.300	27.600	26.870	27.340	26.506	1,074,600
2022-12-20	27.980	28.100	27.220	27.350	26.516	1,210,100
2022-12-19	28.690	28.920	27.400	27.540	26.700	1,826,244
2022-12-16	28.960	29.070	28.300	28.380	27.514	1,606,048
2022-12-15	29.300	29.720	28.810	28.960	28.076	2,305,068
2022-12-14	29.560	30.280	28.910	29.510	28.610	3,040,738
2022-12-13	29.720	30.120	29.170	29.810	28.900	2,754,607
2022-12-12	29.700	31.220	29.410	29.800	28.891	4,544,188
2022-12-09	29.790	30.500	29.340	30.070	29.153	4,685,703
2022-12-08	29.230	29.880	28.400	29.880	28.968	4,142,286
2022-12-07	29.020	30.280	28.730	29.190	28.299	3,677,585
2022-12-06	29.330	29.940	28.830	29.080	28.193	3,378,600
2022-12-05	29.420	30.280	29.140	29.490	28.590	4,780,309
2022-12-02	30.140	30.500	28.510	29.780	28.871	8,154,067
2022-12-01	27.760	29.570	27.530	29.570	28.668	4,675,673
2022-11-30	26.560	27.020	26.100	26.880	26.060	2,421,000
2022-11-29	24.960	27.330	24.880	26.560	25.750	3,853,626
2022-11-28	24.990	25.500	24.720	24.950	24.189	1,600,500
2022-11-25	26.190	26.210	25.170	25.180	24.412	2,327,759
2022-11-24	25.950	26.500	25.600	25.920	25.129	2,592,188
2022-11-23	28.310	28.350	25.790	25.900	25.110	5,190,877
2022-11-22	27.630	28.880	27.420	28.310	27.446	3,799,028
2022-11-21	28.080	28.360	27.000	27.750	26.903	3,289,626
2022-11-18	28.980	29.400	27.940	28.070	27.214	4,032,600
2022-11-17	28.200	29.500	28.030	29.250	28.358	5,053,028
2022-11-16	28.650	28.710	27.960	28.430	27.563	3,522,899
2022-11-15	27.860	29.070	27.510	28.940	28.057	4,674,996
2022-11-14	28.730	29.150	27.380	27.610	26.768	6,102,861
2022-11-11	29.010	30.500	28.300	29.350	28.454	9,429,396
2022-11-10	27.090	30.220	26.800	29.350	28.454	8,857,775
2022-11-09	26.900	28.600	26.550	27.470	26.632	7,261,830
2022-11-08	27.880	28.990	27.350	27.440	26.603	8,396,783
2022-11-07	26.250	28.860	26.110	28.860	27.979	11,508,890

← NewerPage 16 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.