Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.200	31.280	30.200	31.100	29.904	896,000
2022-02-08	30.010	30.300	29.260	30.250	29.087	715,980
2022-02-07	30.850	30.990	29.760	30.270	29.106	949,707
2022-01-28	30.370	30.900	30.210	30.270	29.106	887,000
2022-01-27	32.000	32.000	30.300	30.370	29.202	1,208,847
2022-01-26	31.290	32.130	30.160	31.670	30.452	1,833,234
2022-01-25	32.250	32.820	30.600	30.700	29.520	2,033,521
2022-01-24	32.500	33.440	32.010	32.480	31.231	1,544,791
2022-01-21	30.090	33.280	30.090	32.600	31.347	5,153,751
2022-01-20	32.220	32.680	29.990	30.280	29.116	3,372,631
2022-01-19	32.700	33.300	32.200	32.690	31.433	1,618,959
2022-01-18	34.230	34.230	32.610	32.700	31.443	2,240,301
2022-01-17	33.100	34.560	33.060	34.230	32.914	3,000,103
2022-01-14	32.260	33.430	32.010	33.260	31.981	2,028,069
2022-01-13	32.330	33.200	32.000	32.400	31.154	1,570,604
2022-01-12	32.100	32.600	31.910	32.400	31.154	1,218,839
2022-01-11	32.790	33.730	31.680	31.920	30.693	2,044,189
2022-01-10	32.710	32.950	31.500	32.950	31.683	1,945,081
2022-01-07	33.150	33.650	32.960	32.980	31.712	1,650,547
2022-01-06	33.900	33.930	32.840	33.170	31.895	2,142,696
2022-01-05	34.230	34.890	33.210	33.990	32.683	2,798,320
2022-01-04	34.500	35.880	33.870	34.230	32.914	4,068,989
2021-12-31	35.290	35.300	33.650	34.510	33.183	5,234,226
2021-12-30	32.080	35.370	31.850	35.300	33.943	8,375,491
2021-12-29	31.200	32.440	30.500	32.200	30.962	4,895,722
2021-12-28	29.700	31.190	29.480	31.190	29.991	2,920,405
2021-12-27	30.100	30.450	29.390	29.710	28.568	1,165,400
2021-12-24	30.510	30.700	29.670	29.820	28.673	1,261,672
2021-12-23	31.200	31.330	30.400	30.500	29.327	1,598,362
2021-12-22	30.090	31.290	29.740	31.150	29.952	2,922,944
2021-12-21	28.860	30.010	28.860	30.010	28.856	1,739,411
2021-12-20	29.720	30.130	29.000	29.090	27.972	1,447,849
2021-12-17	30.250	30.350	29.620	29.930	28.779	2,010,179
2021-12-16	29.870	30.960	29.450	30.240	29.077	3,501,219
2021-12-15	28.710	31.500	28.580	30.010	28.856	5,387,408
2021-12-14	27.900	28.800	27.650	28.710	27.606	1,366,234
2021-12-13	27.890	28.110	27.600	27.900	26.827	609,887
2021-12-10	28.000	28.000	27.620	27.890	26.818	640,165
2021-12-09	28.000	28.090	27.820	28.000	26.923	673,131
2021-12-08	27.120	28.350	27.110	27.950	26.875	1,230,679
2021-12-07	27.590	27.790	26.500	27.000	25.962	1,004,484
2021-12-06	28.240	28.310	27.420	27.560	26.500	1,109,782
2021-12-03	28.230	28.490	28.130	28.240	27.154	542,753
2021-12-02	29.130	29.130	28.180	28.200	27.116	932,464
2021-12-01	29.000	29.200	28.830	28.970	27.856	666,700
2021-11-30	28.990	29.500	28.540	28.730	27.625	877,600
2021-11-29	28.390	28.820	28.260	28.620	27.520	735,827
2021-11-26	29.220	29.340	28.920	28.960	27.847	755,900
2021-11-25	29.190	29.350	28.920	29.100	27.981	856,919
2021-11-24	29.490	29.630	28.910	29.230	28.106	1,019,724
2021-11-23	29.210	29.480	28.880	29.230	28.106	1,459,148
2021-11-22	28.990	30.310	28.750	29.410	28.279	2,557,967
2021-11-19	28.710	29.200	28.710	28.920	27.808	1,119,486
2021-11-18	28.730	29.480	28.680	28.710	27.606	1,674,643
2021-11-17	28.450	28.890	28.300	28.760	27.654	1,029,527
2021-11-16	28.790	29.010	28.480	28.480	27.385	1,297,277
2021-11-15	27.800	28.790	27.690	28.790	27.683	1,997,593
2021-11-12	27.320	27.730	27.320	27.680	26.616	866,000
2021-11-11	27.180	27.470	27.050	27.320	26.270	1,008,150
2021-11-10	26.440	27.450	26.220	27.350	26.298	1,657,161

← NewerPage 20 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.