Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.160	54.110	48.700	54.110	54.023	21,622,359
2026-04-23	47.910	49.860	47.000	49.190	49.111	22,843,100
2026-04-22	44.410	49.460	44.100	48.530	48.452	27,472,029
2026-04-21	48.880	49.000	44.140	45.150	45.077	25,013,900
2026-04-20	54.010	54.050	48.390	49.000	48.921	42,296,359
2026-04-17	48.070	50.950	48.070	50.950	50.868	18,014,770
2026-04-16	42.420	46.320	42.070	46.320	46.246	23,945,270
2026-04-15	37.960	42.110	37.380	42.110	42.042	29,725,490
2026-04-14	35.010	38.280	34.930	38.280	38.219	27,293,680
2026-04-13	33.200	35.170	33.200	34.800	34.744	11,744,470
2026-04-10	33.300	34.610	33.150	34.000	33.945	13,157,600
2026-04-09	32.170	34.200	31.950	33.280	33.227	13,733,900
2026-04-08	31.380	32.990	31.150	32.630	32.578	15,531,110
2026-04-07	30.440	32.500	30.440	31.300	31.250	13,043,190
2026-04-03	31.000	31.100	29.650	30.430	30.381	9,885,098
2026-04-02	30.010	31.730	30.010	31.140	31.090	17,644,830
2026-04-01	29.600	31.940	29.140	30.660	30.611	15,791,850
2026-03-31	28.840	29.840	28.520	29.270	29.223	7,480,037
2026-03-30	28.350	29.190	28.210	29.040	28.993	4,335,600
2026-03-27	28.450	29.460	28.160	28.760	28.714	5,420,600
2026-03-26	29.210	29.790	28.870	29.080	29.033	5,229,700
2026-03-25	28.800	29.980	28.670	29.370	29.323	7,054,369
2026-03-24	28.910	29.500	28.100	28.800	28.754	5,315,300
2026-03-23	28.820	29.380	28.010	28.180	28.135	7,726,893
2026-03-20	28.810	30.350	28.640	29.100	29.053	11,448,420
2026-03-19	28.390	28.900	28.200	28.650	28.604	5,231,797
2026-03-18	28.350	28.880	28.350	28.670	28.624	4,747,454
2026-03-17	28.950	29.140	28.360	28.500	28.454	10,212,340
2026-03-16	26.450	28.950	26.300	28.950	28.904	7,077,856
2026-03-13	26.670	26.900	26.280	26.320	26.278	2,189,073
2026-03-12	26.800	27.310	26.610	26.900	26.857	2,200,300
2026-03-11	27.380	27.380	26.820	26.850	26.807	2,259,600
2026-03-10	26.550	27.150	26.550	26.930	26.887	2,795,400
2026-03-09	25.880	26.420	25.510	26.300	26.258	2,567,900
2026-03-06	25.880	26.270	25.810	26.250	26.208	1,803,411
2026-03-05	26.290	26.600	25.820	25.920	25.878	2,566,100
2026-03-04	25.450	25.780	25.220	25.390	25.349	2,463,600
2026-03-03	26.490	26.900	25.680	25.700	25.659	3,462,607
2026-03-02	27.400	27.840	26.430	26.540	26.497	6,480,943
2026-02-27	28.060	28.470	28.050	28.270	28.225	2,220,800
2026-02-26	28.350	28.350	28.020	28.190	28.145	2,889,056
2026-02-25	28.300	28.800	28.170	28.310	28.265	4,018,270
2026-02-24	29.200	29.200	28.100	28.300	28.255	6,145,400
2026-02-13	27.760	28.420	27.720	28.060	28.015	3,870,500
2026-02-12	27.780	27.820	27.480	27.730	27.685	1,849,800
2026-02-11	27.650	27.920	27.590	27.710	27.666	1,753,900
2026-02-10	27.600	27.890	27.460	27.740	27.695	2,710,929
2026-02-09	27.510	27.570	27.360	27.510	27.466	2,496,843
2026-02-06	27.030	27.450	26.950	27.230	27.186	1,927,200
2026-02-05	27.510	27.660	27.240	27.240	27.196	2,487,600
2026-02-04	27.780	27.820	27.210	27.580	27.536	2,701,000
2026-02-03	27.800	27.950	27.470	27.820	27.775	2,367,600
2026-02-02	28.400	28.480	27.550	27.570	27.526	2,856,020
2026-01-30	28.600	28.700	28.000	28.300	28.255	2,473,243
2026-01-29	28.960	29.650	28.420	28.680	28.634	3,247,455
2026-01-28	29.820	30.420	28.940	28.950	28.904	3,710,222
2026-01-27	30.020	30.410	29.070	29.830	29.782	4,491,300
2026-01-26	31.230	31.280	29.800	30.180	30.132	3,572,200
2026-01-23	30.730	31.180	30.560	31.040	30.990	2,646,500
2026-01-22	30.490	30.940	30.350	30.700	30.651	2,775,673

← NewerPage 3 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.