Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.000	51.110	48.100	49.630	49.630	9,355,400
2026-07-22	48.730	50.360	48.060	48.670	48.670	8,740,100
2026-07-21	48.000	49.740	43.510	49.570	49.570	12,542,400
2026-07-20	50.780	54.100	46.920	48.340	48.340	11,559,800
2026-07-17	54.890	54.890	49.280	49.280	49.280	9,911,585
2026-07-16	54.630	57.440	53.500	54.750	54.750	8,887,778
2026-07-15	59.090	59.150	54.700	55.200	55.200	7,791,778
2026-07-14	59.640	61.490	56.000	58.500	58.500	10,856,400
2026-07-13	58.980	63.130	57.800	59.010	59.010	15,003,257
2026-07-10	60.530	64.600	58.960	58.960	58.960	21,629,016
2026-07-09	66.970	67.000	62.810	62.810	62.810	9,841,000
2026-07-08	68.700	72.000	65.190	69.790	69.790	13,465,784
2026-07-07	71.000	71.510	65.870	66.520	66.520	10,116,200
2026-07-06	72.150	74.800	70.550	71.510	71.510	10,582,967
2026-07-03	71.890	75.390	70.040	70.850	70.850	10,274,445
2026-07-02	75.500	78.000	71.340	71.890	71.890	14,004,396
2026-07-01	77.900	81.030	76.050	78.300	78.300	14,143,100
2026-06-30	75.110	81.620	74.780	79.000	79.000	15,023,240
2026-06-29	75.130	76.780	72.000	74.200	74.200	15,699,080
2026-06-26	72.270	77.880	72.270	75.200	75.200	27,418,607
2026-06-25	70.680	72.600	66.150	72.600	72.600	8,662,919
2026-06-24	58.820	66.000	58.310	66.000	66.000	16,857,420
2026-06-23	58.800	61.640	58.310	60.000	60.000	13,798,500
2026-06-22	58.370	59.750	55.900	59.020	59.020	20,310,900
2026-06-18	55.020	59.220	55.020	55.780	55.780	17,596,600
2026-06-17	55.930	56.500	53.530	53.840	53.840	17,967,551
2026-06-16	52.520	54.410	52.520	54.410	54.410	8,729,000
2026-06-15	45.500	49.460	45.010	49.460	49.460	7,870,300
2026-06-12	43.410	45.840	43.290	44.960	44.960	6,211,400
2026-06-11	43.770	44.050	42.500	43.270	43.270	4,557,200
2026-06-10	44.440	44.990	43.710	44.320	44.320	3,975,400
2026-06-09	46.050	46.360	44.500	45.060	45.060	4,296,500
2026-06-08	44.440	46.550	44.310	45.150	45.150	5,725,200
2026-06-05	47.120	47.590	45.710	46.770	46.770	6,344,700
2026-06-04	47.400	48.260	46.600	47.260	47.260	5,842,900
2026-06-03	47.220	48.340	46.000	47.890	47.890	8,415,507
2026-06-02	48.470	48.750	46.660	47.220	47.220	7,208,063
2026-06-01	47.000	49.780	46.310	48.470	48.470	12,003,900
2026-05-29	51.700	52.000	46.530	46.530	46.530	15,270,300
2026-05-28	50.990	52.250	49.160	51.700	51.700	15,815,180
2026-05-27	59.520	60.080	51.660	52.310	52.310	22,080,000
2026-05-26	59.400	59.500	56.270	57.400	57.400	10,543,440
2026-05-25	62.900	63.480	58.010	59.390	59.390	16,034,280
2026-05-22	61.800	64.450	60.930	63.530	63.530	13,556,110
2026-05-21	62.450	66.560	61.020	61.300	61.300	16,339,810
2026-05-20	62.540	63.360	60.660	62.220	62.120	9,819,400
2026-05-19	64.300	65.200	60.880	62.520	62.420	13,679,700
2026-05-18	68.000	68.660	63.300	63.700	63.598	17,914,400
2026-05-15	69.880	70.800	65.060	69.490	69.378	21,154,340
2026-05-14	64.230	69.410	63.120	69.410	69.298	23,340,100
2026-05-13	58.800	64.250	57.050	63.100	62.999	23,640,061
2026-05-12	61.000	62.550	58.500	59.000	58.905	14,937,300
2026-05-11	62.750	63.200	59.790	60.020	59.924	16,671,199
2026-05-08	65.000	67.490	61.820	62.750	62.649	22,836,240
2026-05-07	58.390	64.250	57.000	64.250	64.147	11,021,350
2026-05-06	58.030	58.960	54.120	58.410	58.316	25,542,311
2026-04-30	49.010	53.830	48.500	53.830	53.744	11,784,100
2026-04-29	49.000	51.800	45.130	48.940	48.861	18,631,500
2026-04-28	49.710	50.170	46.680	49.100	49.021	17,985,850
2026-04-27	51.010	52.000	48.700	48.700	48.622	19,446,910

← NewerPage 2 of 5 · 242 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.