Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.780	28.360	27.600	27.760	27.490	2,946,564
2025-04-25	28.660	28.970	27.880	28.060	27.787	2,962,182
2025-04-24	28.120	28.360	27.500	27.770	27.500	2,948,300
2025-04-23	28.240	28.850	27.870	28.360	28.084	4,403,000
2025-04-22	29.300	29.580	28.030	28.350	28.074	5,270,600
2025-04-21	29.660	29.730	28.520	29.500	29.213	3,761,200
2025-04-18	28.660	29.550	28.500	29.350	29.065	4,664,500
2025-04-17	27.900	29.420	27.900	28.650	28.371	4,932,200
2025-04-16	27.660	28.500	27.220	28.350	28.074	7,071,809
2025-04-15	27.830	28.630	27.420	27.970	27.698	5,012,062
2025-04-14	26.950	28.600	26.660	27.830	27.559	5,901,228
2025-04-11	25.740	26.980	25.640	26.750	26.490	3,452,928
2025-04-10	25.460	26.500	25.300	26.080	25.826	5,216,144
2025-04-09	23.850	25.000	22.300	24.800	24.559	5,735,554
2025-04-08	26.080	26.080	23.840	24.530	24.291	7,673,800
2025-04-07	27.500	27.910	26.310	26.310	26.054	3,511,500
2025-04-03	29.300	30.080	28.760	29.230	28.946	3,929,789
2025-04-02	28.050	30.300	28.030	29.940	29.649	7,968,704
2025-04-01	28.450	28.660	27.830	28.070	27.797	2,758,100
2025-03-31	27.900	28.580	27.530	28.410	28.134	3,475,300
2025-03-28	28.900	29.180	28.200	28.220	27.946	3,883,000
2025-03-27	29.810	31.460	28.950	29.030	28.748	6,321,340
2025-03-26	29.610	30.880	29.610	29.810	29.520	3,916,280
2025-03-25	31.700	31.740	29.500	29.660	29.372	7,720,368
2025-03-24	29.290	31.880	29.080	31.880	31.570	13,054,840
2025-03-21	30.350	30.390	29.230	29.270	28.985	6,331,216
2025-03-20	31.200	31.450	30.610	30.690	30.392	6,109,300
2025-03-19	32.200	32.220	31.020	31.150	30.847	10,166,930
2025-03-18	34.450	34.980	32.000	32.460	32.144	21,880,539
2025-03-17	31.500	34.410	31.500	34.410	34.075	11,579,790
2025-03-14	28.620	31.500	28.620	31.280	30.976	8,618,002
2025-03-13	29.660	29.660	28.360	28.730	28.451	4,006,700
2025-03-12	30.030	30.160	29.580	29.650	29.362	4,327,500
2025-03-11	29.170	30.870	29.000	29.790	29.500	4,719,900
2025-03-10	30.280	30.290	29.470	29.730	29.441	3,507,747
2025-03-07	30.510	31.210	30.020	30.290	29.995	4,474,400
2025-03-06	30.200	31.540	30.090	30.710	30.411	6,441,800
2025-03-05	29.600	30.050	29.240	29.860	29.570	4,197,656
2025-03-04	29.010	30.240	28.800	29.790	29.500	6,007,039
2025-03-03	28.700	29.850	28.310	28.960	28.678	5,526,946
2025-02-28	30.510	31.090	28.450	28.530	28.253	7,653,619
2025-02-27	31.660	31.800	30.180	31.040	30.738	8,341,296
2025-02-26	32.300	32.640	31.330	31.660	31.352	12,318,420
2025-02-25	31.000	33.680	30.800	32.820	32.501	16,120,330
2025-02-24	33.700	33.700	30.340	31.350	31.045	20,781,641
2025-02-21	31.300	33.700	30.880	33.700	33.372	23,631,350
2025-02-20	28.240	30.640	27.860	30.640	30.342	13,208,110
2025-02-19	27.030	28.240	27.000	27.850	27.579	6,552,714
2025-02-18	27.830	28.380	26.940	27.150	26.886	7,147,589
2025-02-17	30.000	30.000	27.810	28.110	27.837	14,621,870
2025-02-14	25.710	28.280	25.490	28.280	28.005	10,415,890
2025-02-13	26.150	26.370	25.680	25.710	25.460	4,024,507
2025-02-12	25.800	26.480	25.760	26.260	26.005	3,841,200
2025-02-11	25.900	26.280	25.700	25.920	25.668	4,392,729
2025-02-10	25.080	26.190	25.000	26.070	25.816	7,884,991
2025-02-07	24.900	25.510	24.680	25.080	24.836	5,666,242
2025-02-06	24.360	24.910	24.300	24.900	24.658	5,102,240
2025-02-05	23.910	24.620	23.820	24.460	24.222	5,131,682
2025-01-27	23.600	24.100	23.270	23.430	23.202	3,149,592
2025-01-24	22.610	23.450	22.610	23.390	23.163	3,234,700

← NewerPage 7 of 21 · 1,212 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.