Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	30.350	30.470	29.460	29.630	28.726	4,734,998
2022-08-04	29.350	29.960	28.600	29.960	29.046	4,051,612
2022-08-03	29.070	30.060	28.850	29.370	28.474	5,554,009
2022-08-02	29.370	29.500	28.030	29.180	28.290	5,751,902
2022-08-01	30.100	30.990	29.300	29.610	28.707	10,233,980
2022-07-29	28.000	30.730	27.610	30.730	29.792	11,057,240
2022-07-28	28.400	28.750	27.890	27.940	27.088	2,298,687
2022-07-27	28.250	28.650	27.760	28.340	27.475	2,650,287
2022-07-26	28.900	28.900	28.310	28.500	27.630	2,102,087
2022-07-25	28.530	29.150	27.840	28.990	28.105	3,252,437
2022-07-22	28.700	29.240	27.900	28.320	27.456	3,102,526
2022-07-21	27.880	29.300	27.300	28.860	27.979	5,477,900
2022-07-20	27.720	28.300	27.430	27.810	26.961	2,895,482
2022-07-19	27.110	27.970	26.610	27.700	26.855	3,630,152
2022-07-18	26.150	26.940	25.900	26.930	26.108	2,952,260
2022-07-15	26.880	26.880	26.000	26.150	25.352	4,883,763
2022-07-14	29.000	29.460	27.540	27.540	26.700	8,841,655
2022-07-13	27.950	30.600	27.900	30.600	29.666	9,681,175
2022-07-12	27.480	28.000	27.020	27.820	26.971	4,066,817
2022-07-11	25.900	27.470	25.050	27.360	26.525	4,861,079
2022-07-08	26.170	26.480	25.600	25.860	25.071	1,870,800
2022-07-07	26.600	26.810	25.670	26.140	25.342	2,762,866
2022-07-06	26.100	27.560	25.870	26.950	26.128	3,712,300
2022-07-05	26.800	26.930	25.800	26.120	25.323	2,424,900
2022-07-04	27.270	27.770	26.550	26.900	26.079	3,022,903
2022-07-01	27.870	28.950	27.030	27.260	26.428	5,235,398
2022-06-30	26.820	29.030	25.760	28.190	27.330	7,575,770
2022-06-29	25.920	26.750	25.430	26.390	25.585	5,063,329
2022-06-28	25.770	26.230	25.500	26.050	25.255	3,257,869
2022-06-27	25.890	26.370	25.500	25.740	24.955	4,007,391
2022-06-24	26.570	28.000	26.000	26.000	25.207	9,086,695
2022-06-23	24.000	26.300	24.000	26.300	25.498	4,002,989
2022-06-22	24.990	25.200	23.860	23.910	23.180	2,525,303
2022-06-21	25.060	25.890	24.800	24.940	24.179	3,078,375
2022-06-20	24.870	25.140	24.640	25.140	24.373	1,522,700
2022-06-17	24.910	25.080	24.360	24.850	24.092	1,619,842
2022-06-16	24.540	25.450	24.540	24.920	24.160	2,629,778
2022-06-15	24.230	24.940	24.140	24.370	23.626	2,082,400
2022-06-14	24.480	24.480	23.300	24.220	23.481	2,271,205
2022-06-13	24.610	24.880	24.360	24.760	24.005	1,630,699
2022-06-10	24.920	25.260	24.300	24.910	24.150	2,910,592
2022-06-09	24.410	25.500	24.060	25.190	24.421	3,372,254
2022-06-08	24.610	24.980	23.920	24.350	23.607	1,600,346
2022-06-07	24.990	25.490	24.200	24.640	23.888	1,888,000
2022-06-06	24.660	25.190	24.600	24.930	24.169	2,098,260
2022-06-02	24.560	24.740	24.060	24.690	23.937	1,938,800
2022-06-01	24.800	24.850	24.250	24.570	23.820	1,711,727
2022-05-31	25.090	25.180	24.500	24.640	23.888	2,319,738
2022-05-30	25.000	25.730	24.770	25.040	24.276	3,715,551
2022-05-27	25.960	26.480	24.900	25.520	24.741	7,316,563
2022-05-26	22.770	25.210	22.350	25.210	24.441	2,883,736
2022-05-25	22.580	23.150	22.580	22.920	22.221	1,187,100
2022-05-24	23.540	23.800	22.580	22.590	21.901	2,039,440
2022-05-23	23.660	24.390	23.360	23.850	23.122	2,250,630
2022-05-20	23.380	23.600	23.170	23.380	22.667	1,355,916
2022-05-19	23.050	23.700	23.020	23.370	22.657	1,616,214
2022-05-18	23.510	24.150	23.260	23.380	22.667	2,353,900
2022-05-17	23.640	23.770	23.020	23.190	22.482	1,506,498
2022-05-16	24.420	24.500	23.210	23.500	22.783	2,505,809
2022-05-13	24.170	24.720	23.400	24.430	23.491	3,735,388

← NewerPage 18 of 21 · 1,213 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.