Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.700	26.240	23.510	26.240	25.439	4,580,212
2022-11-03	24.330	24.500	23.610	23.850	23.122	2,912,135
2022-11-02	23.700	24.950	23.360	24.700	23.946	3,495,007
2022-11-01	23.320	23.650	23.000	23.310	22.599	1,891,911
2022-10-31	22.160	24.130	21.800	23.550	22.831	2,768,600
2022-10-28	24.000	24.000	22.520	22.720	22.027	946,600
2022-10-27	23.650	23.870	23.520	23.710	22.987	831,136
2022-10-26	22.690	23.880	22.690	23.570	22.851	1,334,200
2022-10-25	22.950	23.000	22.350	22.680	21.988	843,461
2022-10-24	23.400	23.600	22.700	22.770	22.075	995,100
2022-10-21	23.400	23.790	22.920	23.320	22.608	1,054,300
2022-10-20	22.900	23.790	22.760	23.310	22.599	1,326,324
2022-10-19	23.120	23.460	23.000	23.200	22.492	821,400
2022-10-18	23.600	23.600	23.180	23.270	22.560	954,252
2022-10-17	22.840	23.570	22.700	23.390	22.676	1,257,100
2022-10-14	22.480	23.130	22.460	22.870	22.172	1,094,500
2022-10-13	21.990	22.720	21.890	22.510	21.823	1,497,924
2022-10-12	20.870	21.960	20.710	21.880	21.212	1,027,038
2022-10-11	20.860	21.180	20.570	20.870	20.233	533,640
2022-10-10	21.410	21.420	20.740	20.800	20.165	826,575
2022-09-30	21.200	21.780	21.200	21.460	20.805	623,552
2022-09-29	22.220	22.350	21.400	21.450	20.796	853,500
2022-09-28	22.790	22.820	21.930	21.940	21.271	961,400
2022-09-27	22.540	22.790	22.340	22.790	22.095	856,429
2022-09-26	22.460	22.750	22.200	22.340	21.658	698,800
2022-09-23	23.200	23.220	22.310	22.410	21.726	1,058,200
2022-09-22	23.130	23.370	22.880	23.170	22.463	836,598
2022-09-21	23.230	23.230	22.450	23.130	22.424	696,800
2022-09-20	23.210	23.700	23.020	23.100	22.395	668,000
2022-09-19	22.950	23.240	22.500	23.200	22.492	1,308,700
2022-09-16	23.300	23.500	22.910	22.910	22.211	1,143,398
2022-09-15	24.640	24.990	23.000	23.230	22.521	2,099,637
2022-09-14	24.960	24.960	24.250	24.760	24.005	994,600
2022-09-13	25.280	25.550	24.990	25.050	24.286	806,796
2022-09-09	25.440	25.580	25.100	25.210	24.441	750,700
2022-09-08	25.610	25.860	25.290	25.410	24.635	988,328
2022-09-07	25.170	25.580	25.100	25.360	24.586	877,500
2022-09-06	25.190	25.390	25.000	25.220	24.451	1,009,603
2022-09-05	25.450	25.620	24.830	25.190	24.421	895,680
2022-09-02	24.980	25.590	24.630	25.450	24.673	1,415,725
2022-09-01	24.570	25.100	24.460	24.750	23.995	1,152,800
2022-08-31	25.610	25.890	24.440	24.450	23.704	1,573,188
2022-08-30	25.410	25.810	25.200	25.640	24.858	1,447,380
2022-08-29	25.050	25.880	24.890	25.410	24.635	1,511,624
2022-08-26	26.790	27.180	25.590	25.770	24.984	2,373,549
2022-08-25	27.120	27.490	25.770	26.600	25.788	3,987,133
2022-08-24	29.440	29.440	27.400	27.470	26.632	3,494,340
2022-08-23	30.600	30.750	29.230	29.440	28.542	3,591,900
2022-08-22	30.550	31.000	30.100	30.550	29.618	2,618,065
2022-08-19	30.100	31.130	30.050	30.260	29.337	3,953,885
2022-08-18	30.660	30.800	30.090	30.120	29.201	3,035,785
2022-08-17	30.700	31.320	30.600	30.850	29.909	3,261,232
2022-08-16	30.300	31.140	29.700	31.000	30.054	3,688,653
2022-08-15	31.150	32.250	30.220	30.430	29.502	4,505,133
2022-08-12	30.700	30.930	30.230	30.930	29.986	3,208,222
2022-08-11	30.380	31.250	30.000	30.450	29.521	3,785,469
2022-08-10	29.890	30.810	29.400	30.700	29.763	3,978,327
2022-08-09	30.210	31.580	29.880	30.400	29.472	5,298,854
2022-08-08	29.620	30.390	29.130	30.350	29.424	4,127,129
2022-08-05	30.350	30.470	29.460	29.630	28.726	4,734,998

← NewerPage 17 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.