Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.980	30.450	29.880	30.340	30.291	2,974,806
2026-01-20	30.540	30.710	29.880	30.160	30.112	2,679,600
2026-01-19	30.390	30.790	30.000	30.360	30.311	3,035,700
2026-01-16	30.800	31.050	30.230	30.520	30.471	3,754,900
2026-01-15	31.050	31.250	30.400	30.820	30.771	4,311,800
2026-01-14	30.720	31.850	30.700	31.320	31.270	6,850,800
2026-01-13	31.400	31.690	30.620	30.720	30.671	5,696,062
2026-01-12	30.570	31.800	30.260	31.390	31.340	7,074,901
2026-01-09	30.000	30.320	29.780	30.120	30.072	3,603,335
2026-01-08	29.510	30.180	29.310	30.050	30.002	4,114,900
2026-01-07	29.600	30.570	29.430	29.510	29.463	5,250,962
2026-01-06	29.360	29.990	29.210	29.740	29.692	5,139,500
2026-01-05	28.310	29.650	28.200	29.360	29.313	5,970,969
2025-12-31	27.950	28.310	27.780	28.310	28.265	2,850,400
2025-12-30	28.010	28.200	27.880	27.940	27.895	2,211,000
2025-12-29	27.830	28.080	27.710	27.920	27.875	1,899,400
2025-12-26	28.150	28.300	27.700	27.800	27.755	2,463,500
2025-12-25	27.750	28.340	27.630	28.100	28.055	2,465,800
2025-12-24	27.250	27.950	27.250	27.740	27.695	3,231,869
2025-12-23	28.350	28.490	27.400	27.430	27.386	4,591,100
2025-12-22	27.670	29.400	27.500	28.350	28.304	7,788,850
2025-12-19	27.200	27.580	27.200	27.500	27.456	1,594,757
2025-12-18	26.990	27.610	26.990	27.210	27.166	2,166,357
2025-12-17	27.000	27.370	26.580	27.170	27.126	2,402,900
2025-12-16	27.350	27.550	26.950	27.150	27.106	2,059,700
2025-12-15	27.600	27.810	27.280	27.330	27.286	2,439,115
2025-12-12	28.050	28.270	27.680	27.740	27.695	2,562,500
2025-12-11	28.830	28.920	28.090	28.100	28.055	2,827,589
2025-12-10	28.480	29.070	28.250	28.970	28.923	2,605,799
2025-12-09	29.130	29.330	28.560	28.660	28.614	3,120,723
2025-12-08	28.660	29.810	28.660	29.160	29.113	4,633,400
2025-12-05	28.300	28.710	28.110	28.610	28.564	2,653,300
2025-12-04	28.400	28.890	27.980	28.510	28.464	3,710,600
2025-12-03	29.210	29.230	28.160	28.280	28.235	4,842,448
2025-12-02	30.200	30.280	29.060	29.210	29.163	5,079,859
2025-12-01	29.940	30.200	29.930	30.180	30.132	4,342,193
2025-11-28	30.350	30.500	29.700	30.030	29.982	6,283,320
2025-11-27	31.100	31.100	29.560	30.630	30.581	8,708,000
2025-11-26	32.550	32.730	31.290	31.700	31.649	8,592,900
2025-11-25	32.500	33.360	31.800	32.750	32.697	13,237,850
2025-11-24	31.350	32.970	30.100	32.960	32.907	16,065,660
2025-11-21	31.060	31.880	30.400	31.400	31.350	11,376,580
2025-11-20	30.550	31.170	29.880	31.130	31.080	9,163,602
2025-11-19	31.200	31.310	30.180	30.520	30.471	8,444,761
2025-11-18	32.280	33.000	30.390	30.800	30.751	16,439,150
2025-11-17	29.340	32.270	28.820	32.270	32.218	15,072,190
2025-11-14	29.500	29.860	29.300	29.340	29.293	1,462,990
2025-11-13	29.800	29.800	29.390	29.660	29.612	1,806,900
2025-11-12	29.270	30.130	28.980	29.800	29.752	2,699,600
2025-11-11	30.300	30.300	29.210	29.330	29.283	3,180,000
2025-11-10	29.400	30.300	29.330	30.130	30.082	3,848,700
2025-11-07	30.050	30.120	29.380	29.380	29.333	2,669,900
2025-11-06	29.940	30.330	29.570	30.170	30.122	3,054,520
2025-11-05	29.660	30.160	29.650	29.940	29.892	2,389,700
2025-11-04	29.820	30.250	29.580	29.930	29.882	3,382,700
2025-11-03	29.510	29.970	29.300	29.770	29.722	3,752,200
2025-10-31	28.100	30.080	28.100	29.510	29.463	7,320,992
2025-10-30	28.410	28.560	28.130	28.160	28.115	1,988,400
2025-10-29	28.640	28.660	28.300	28.410	28.364	1,471,000
2025-10-28	28.580	28.840	28.450	28.640	28.594	1,877,000

← NewerPage 4 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.