Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.010	34.200	33.430	33.740	33.686	6,243,783
2025-07-24	32.400	34.950	32.070	33.920	33.866	13,296,180
2025-07-23	31.650	32.990	31.300	32.800	32.747	10,797,610
2025-07-22	32.370	32.480	31.320	31.640	31.589	9,544,700
2025-07-21	32.790	33.790	32.310	32.640	32.588	10,076,900
2025-07-18	33.670	34.160	32.690	33.050	32.997	11,555,950
2025-07-17	32.170	34.480	32.170	33.480	33.426	16,345,250
2025-07-16	31.500	32.660	31.080	32.130	32.078	14,728,350
2025-07-15	31.280	31.650	30.310	30.740	30.691	15,409,450
2025-07-14	29.720	32.970	29.720	32.070	32.019	22,072,910
2025-07-11	31.670	31.780	29.810	29.970	29.922	14,920,320
2025-07-10	30.080	31.000	29.840	30.980	30.930	10,943,450
2025-07-09	29.300	31.000	29.200	30.450	30.401	13,826,220
2025-07-08	29.700	29.990	29.000	29.360	29.313	6,139,500
2025-07-07	28.870	29.900	28.440	29.240	29.193	5,979,326
2025-07-04	29.210	29.220	28.690	28.760	28.714	3,611,300
2025-07-03	28.700	29.430	28.580	29.220	29.173	4,225,300
2025-07-02	29.010	29.120	28.280	28.710	28.664	3,654,600
2025-07-01	29.310	30.000	28.820	29.120	29.073	4,533,992
2025-06-30	28.870	29.920	28.730	29.310	29.263	5,687,250
2025-06-27	28.860	29.110	28.800	28.860	28.814	4,074,650
2025-06-26	29.200	29.470	28.800	28.910	28.864	5,043,350
2025-06-25	28.950	29.740	28.900	29.280	29.233	6,578,000
2025-06-24	27.790	29.290	27.790	28.950	28.904	8,060,007
2025-06-23	27.860	28.080	27.130	27.790	27.745	5,543,559
2025-06-20	28.510	28.900	27.320	28.280	28.235	8,451,059
2025-06-19	28.600	30.280	28.530	28.770	28.724	15,593,280
2025-06-18	27.600	28.500	27.180	28.500	28.454	6,363,764
2025-06-17	27.400	28.160	27.230	27.770	27.725	4,685,540
2025-06-16	26.900	27.410	26.890	27.400	27.356	2,774,263
2025-06-13	27.730	27.780	26.940	27.180	27.136	6,050,628
2025-06-12	28.380	28.430	27.630	27.720	27.675	6,764,057
2025-06-11	28.720	29.100	28.380	28.520	28.474	4,563,521
2025-06-10	29.600	30.030	28.230	28.800	28.754	8,116,476
2025-06-09	29.390	30.120	29.140	29.690	29.642	7,145,213
2025-06-06	28.950	29.670	28.680	29.470	29.423	7,514,990
2025-06-05	28.860	29.110	28.480	29.080	29.033	5,751,179
2025-06-04	28.860	28.950	28.360	28.920	28.874	5,422,107
2025-06-03	28.100	28.780	28.000	28.770	28.724	5,843,150
2025-05-30	29.780	29.950	28.500	28.710	28.664	9,621,073
2025-05-29	30.020	30.350	29.400	30.180	30.132	12,109,130
2025-05-28	29.200	31.280	29.110	30.650	30.601	18,363,650
2025-05-27	29.530	29.600	28.710	29.400	29.353	11,819,890
2025-05-26	29.980	30.470	28.950	29.220	29.173	16,218,470
2025-05-23	30.940	31.200	29.100	30.130	30.082	25,786,369
2025-05-22	27.730	30.640	27.500	30.640	30.591	22,154,570
2025-05-21	28.340	28.670	27.220	27.850	27.805	15,235,150
2025-05-20	29.310	30.950	28.590	29.200	29.153	23,577,289
2025-05-19	25.910	28.470	25.530	28.470	28.424	7,717,319
2025-05-16	25.660	26.270	25.530	25.880	25.838	2,042,306
2025-05-15	26.690	26.770	25.700	25.820	25.569	3,687,364
2025-05-14	27.280	27.490	26.660	26.800	26.539	3,323,600
2025-05-13	27.680	27.800	27.140	27.200	26.935	2,787,465
2025-05-12	27.000	27.670	26.990	27.460	27.193	3,809,990
2025-05-09	27.990	28.000	26.600	26.670	26.411	5,504,576
2025-05-08	27.350	28.250	27.200	28.110	27.837	4,579,176
2025-05-07	27.550	28.120	27.180	27.480	27.213	5,569,265
2025-05-06	27.790	27.790	26.170	27.390	27.124	9,308,641
2025-04-30	28.030	28.500	27.810	28.150	27.876	2,186,900
2025-04-29	27.310	28.200	26.800	28.030	27.757	2,795,400

← NewerPage 6 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.