Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.200	25.000	23.340	23.360	22.462	5,631,781
2022-05-10	20.950	23.270	20.900	23.270	22.375	1,875,284
2022-05-09	20.570	21.400	20.530	21.150	20.337	956,271
2022-05-06	20.100	20.750	19.930	20.600	19.808	1,003,675
2022-05-05	20.360	20.950	20.050	20.540	19.750	1,192,600
2022-04-29	20.090	20.560	19.960	20.390	19.606	1,102,312
2022-04-28	19.910	20.250	19.600	19.820	19.058	877,492
2022-04-27	18.950	20.050	18.750	20.020	19.250	1,300,914
2022-04-26	19.990	20.210	18.880	19.070	18.337	1,316,324
2022-04-25	21.800	21.880	20.050	20.050	19.279	1,666,431
2022-04-22	22.100	22.490	21.870	22.280	21.423	809,184
2022-04-21	23.370	23.370	22.220	22.270	21.414	1,475,540
2022-04-20	23.600	24.200	23.230	23.370	22.471	1,394,600
2022-04-19	23.350	23.830	23.120	23.560	22.654	1,104,900
2022-04-18	22.990	23.390	22.700	23.350	22.452	984,792
2022-04-15	24.160	24.330	22.900	22.960	22.077	2,163,596
2022-04-14	25.410	25.580	24.120	24.210	23.279	2,889,496
2022-04-13	26.270	26.270	25.400	25.900	24.904	2,032,269
2022-04-12	25.070	26.300	24.690	26.300	25.289	2,571,771
2022-04-11	25.630	26.450	25.430	25.520	24.539	2,520,742
2022-04-08	26.300	26.300	25.080	25.360	24.385	2,609,598
2022-04-07	25.830	26.610	25.300	26.450	25.433	3,610,000
2022-04-06	25.250	26.050	25.010	25.690	24.702	2,693,692
2022-04-01	24.200	26.150	24.120	26.000	25.000	3,274,254
2022-03-31	24.490	24.690	24.200	24.300	23.366	1,273,392
2022-03-30	24.180	24.580	24.050	24.490	23.548	1,539,603
2022-03-29	24.660	24.700	23.880	23.970	23.048	1,615,783
2022-03-28	24.670	25.000	24.020	24.440	23.500	1,696,869
2022-03-25	25.510	25.850	24.690	24.760	23.808	2,727,693
2022-03-24	25.650	26.180	25.110	25.460	24.481	3,471,474
2022-03-23	27.300	27.840	25.820	25.930	24.933	7,169,029
2022-03-22	27.000	31.000	26.280	27.110	26.068	11,932,290
2022-03-21	28.190	28.190	26.790	28.190	27.106	7,397,480
2022-03-18	23.300	25.630	23.170	25.630	24.645	3,739,039
2022-03-17	22.970	23.680	22.970	23.300	22.404	1,248,100
2022-03-16	22.690	22.800	21.710	22.770	21.895	1,240,600
2022-03-15	23.130	23.450	22.140	22.160	21.308	1,320,757
2022-03-14	23.880	24.440	23.530	23.530	22.625	926,644
2022-03-11	23.930	24.460	23.250	24.450	23.510	1,117,988
2022-03-10	24.000	24.380	23.690	24.040	23.116	1,356,344
2022-03-09	24.800	24.940	22.700	23.650	22.741	1,874,120
2022-03-08	25.300	25.700	24.100	24.320	23.385	1,443,797
2022-03-07	26.250	26.250	25.000	25.360	24.385	1,807,920
2022-03-04	26.730	26.900	26.070	26.200	25.193	1,406,447
2022-03-03	27.200	27.200	26.600	26.650	25.625	831,699
2022-03-02	27.300	27.520	26.950	27.000	25.962	753,750
2022-03-01	27.600	27.860	27.360	27.490	26.433	622,200
2022-02-28	26.970	27.940	26.000	27.800	26.731	1,979,662
2022-02-25	27.280	27.600	26.630	26.710	25.683	1,316,161
2022-02-24	28.300	28.440	26.590	27.000	25.962	2,109,000
2022-02-23	28.020	28.590	27.910	28.380	27.289	633,400
2022-02-22	28.600	28.600	27.840	27.980	26.904	862,969
2022-02-21	28.100	28.850	28.000	28.760	27.654	799,599
2022-02-18	27.980	28.280	27.900	28.210	27.125	527,905
2022-02-17	28.300	28.570	27.820	27.980	26.904	831,700
2022-02-16	28.670	28.990	28.150	28.290	27.202	862,688
2022-02-15	28.620	28.770	28.080	28.400	27.308	901,298
2022-02-14	29.300	29.560	28.210	28.410	27.318	1,188,697
2022-02-11	30.610	30.620	29.570	29.580	28.443	1,138,072
2022-02-10	31.120	31.200	30.400	30.600	29.423	952,652

← NewerPage 19 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.