Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.480	29.300	28.300	28.700	28.654	2,901,086
2025-10-24	28.180	28.500	28.050	28.310	28.265	1,414,398
2025-10-23	28.500	28.580	27.780	28.170	28.125	2,086,062
2025-10-22	28.500	28.950	28.500	28.530	28.484	1,808,400
2025-10-21	28.510	28.850	28.250	28.660	28.614	2,691,899
2025-10-20	29.000	29.300	28.460	28.610	28.564	4,239,450
2025-10-17	27.670	28.970	27.200	28.620	28.574	6,506,376
2025-10-16	27.400	27.860	27.050	27.670	27.626	2,093,069
2025-10-15	27.490	27.580	26.990	27.360	27.316	1,758,607
2025-10-14	27.800	27.960	27.220	27.300	27.256	1,853,198
2025-10-13	27.000	27.870	26.290	27.850	27.805	2,636,898
2025-10-10	27.600	28.000	27.500	27.780	27.735	2,058,800
2025-10-09	27.590	27.920	27.360	27.670	27.626	2,209,643
2025-09-30	27.330	27.600	27.250	27.490	27.446	1,844,543
2025-09-29	27.190	27.700	27.000	27.160	27.116	3,036,694
2025-09-26	27.530	27.790	27.010	27.100	27.056	5,186,500
2025-09-25	28.850	29.160	28.590	28.730	28.684	1,993,584
2025-09-24	28.150	28.860	27.990	28.850	28.804	2,391,200
2025-09-23	28.600	28.600	27.510	28.160	28.115	3,030,000
2025-09-22	28.930	29.010	28.470	28.670	28.624	1,806,492
2025-09-19	29.410	29.430	28.630	28.830	28.784	2,604,300
2025-09-18	30.000	30.190	29.060	29.340	29.293	3,786,000
2025-09-17	30.390	30.420	30.070	30.200	30.152	2,197,569
2025-09-16	30.000	30.660	29.900	30.430	30.381	3,213,869
2025-09-15	29.900	30.690	29.590	30.180	30.132	4,656,756
2025-09-12	29.600	29.780	29.270	29.370	29.323	2,228,300
2025-09-11	29.050	29.630	28.740	29.450	29.403	2,616,600
2025-09-10	29.070	29.280	28.920	28.970	28.923	1,824,120
2025-09-09	29.600	29.810	29.040	29.100	29.053	2,571,610
2025-09-08	29.300	29.730	29.040	29.640	29.592	2,985,300
2025-09-05	28.750	29.370	28.520	29.280	29.233	3,301,960
2025-09-04	29.160	29.360	28.240	28.660	28.614	3,227,900
2025-09-03	29.770	30.070	28.960	29.140	29.093	3,345,237
2025-09-02	30.530	30.530	29.330	29.770	29.722	4,674,121
2025-09-01	30.560	30.850	30.250	30.460	30.411	3,843,100
2025-08-29	30.500	30.840	30.300	30.420	30.371	4,315,900
2025-08-28	30.710	31.300	29.380	30.650	30.601	8,445,700
2025-08-27	32.120	32.350	30.930	30.930	30.880	7,004,400
2025-08-26	32.050	32.650	31.600	32.010	31.959	6,702,088
2025-08-25	33.720	33.720	32.350	32.530	32.478	7,324,900
2025-08-22	32.600	33.070	32.320	32.430	32.378	6,117,500
2025-08-21	33.000	33.020	32.070	32.270	32.218	4,794,800
2025-08-20	32.580	32.820	31.930	32.730	32.677	6,502,669
2025-08-19	32.300	33.000	32.000	32.340	32.288	8,200,300
2025-08-18	32.490	32.680	31.910	32.120	32.068	8,384,500
2025-08-15	30.820	32.500	30.810	32.140	32.088	9,608,000
2025-08-14	30.950	31.130	30.410	30.630	30.581	5,378,600
2025-08-13	31.010	31.080	30.320	30.820	30.771	4,954,098
2025-08-12	31.400	31.600	30.620	30.720	30.671	4,775,901
2025-08-11	31.050	31.720	31.050	31.490	31.439	3,324,700
2025-08-08	31.700	31.790	30.790	31.030	30.980	4,459,650
2025-08-07	32.120	32.580	31.580	31.700	31.649	5,209,647
2025-08-06	32.050	32.900	31.760	32.450	32.398	4,604,300
2025-08-05	32.300	32.720	32.010	32.200	32.148	4,277,209
2025-08-04	31.790	32.290	31.720	32.030	31.979	3,067,209
2025-08-01	31.880	32.000	31.250	31.800	31.749	3,715,400
2025-07-31	31.950	32.490	31.650	31.820	31.769	4,709,297
2025-07-30	32.660	32.660	31.680	32.030	31.979	5,368,098
2025-07-29	32.880	33.030	32.350	32.740	32.687	5,257,275
2025-07-28	33.500	33.700	32.310	33.170	33.117	6,850,468

← NewerPage 5 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.