Maxvision Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.570 | 23.190 | 22.490 | 22.730 | 22.509 | 2,936,100 |
| 2025-01-22 | 22.500 | 22.660 | 22.200 | 22.280 | 22.063 | 1,510,200 |
| 2025-01-21 | 22.570 | 22.700 | 22.170 | 22.690 | 22.469 | 1,896,800 |
| 2025-01-20 | 22.620 | 22.730 | 22.300 | 22.480 | 22.261 | 1,766,560 |
| 2025-01-17 | 22.170 | 22.640 | 22.130 | 22.400 | 22.182 | 2,132,089 |
| 2025-01-16 | 22.970 | 23.350 | 22.120 | 22.360 | 22.143 | 3,384,200 |
| 2025-01-15 | 23.220 | 23.300 | 22.880 | 22.930 | 22.707 | 2,311,503 |
| 2025-01-14 | 22.110 | 23.290 | 21.990 | 23.260 | 23.034 | 3,684,200 |
| 2025-01-13 | 21.710 | 22.110 | 21.100 | 22.040 | 21.826 | 1,757,800 |
| 2025-01-10 | 21.800 | 22.850 | 21.610 | 21.830 | 21.618 | 3,295,143 |
| 2025-01-09 | 21.380 | 22.050 | 21.210 | 21.900 | 21.687 | 2,287,893 |
| 2025-01-08 | 21.670 | 21.760 | 20.720 | 21.480 | 21.271 | 2,333,807 |
| 2025-01-07 | 21.320 | 21.750 | 21.190 | 21.730 | 21.519 | 1,869,879 |
| 2025-01-06 | 21.020 | 21.420 | 20.670 | 21.190 | 20.984 | 1,774,750 |
| 2025-01-03 | 22.270 | 22.340 | 21.190 | 21.220 | 21.014 | 2,439,094 |
| 2025-01-02 | 23.170 | 23.190 | 21.920 | 22.190 | 21.974 | 2,931,905 |
| 2024-12-31 | 24.160 | 24.390 | 23.170 | 23.170 | 22.945 | 2,712,665 |
| 2024-12-30 | 24.440 | 24.660 | 23.880 | 24.300 | 24.064 | 2,053,300 |
| 2024-12-27 | 24.630 | 24.900 | 24.310 | 24.430 | 24.192 | 2,454,539 |
| 2024-12-26 | 24.200 | 24.880 | 24.200 | 24.630 | 24.390 | 2,088,096 |
| 2024-12-25 | 24.740 | 24.850 | 24.000 | 24.280 | 24.044 | 2,469,500 |
| 2024-12-24 | 25.000 | 25.230 | 24.380 | 24.960 | 24.717 | 2,642,048 |
| 2024-12-23 | 26.150 | 26.150 | 24.520 | 24.610 | 24.371 | 4,240,021 |
| 2024-12-20 | 25.660 | 26.600 | 25.520 | 26.180 | 25.925 | 5,239,908 |
| 2024-12-19 | 25.290 | 26.800 | 25.210 | 26.280 | 26.024 | 8,842,588 |
| 2024-12-18 | 24.750 | 25.110 | 24.250 | 25.110 | 24.866 | 3,786,552 |
| 2024-12-17 | 25.320 | 25.460 | 24.320 | 24.400 | 24.163 | 3,891,239 |
| 2024-12-16 | 26.240 | 26.300 | 25.270 | 25.450 | 25.202 | 5,804,533 |
| 2024-12-13 | 27.700 | 27.700 | 26.220 | 26.280 | 26.024 | 7,758,194 |
| 2024-12-12 | 27.810 | 28.300 | 27.450 | 27.840 | 27.569 | 7,521,976 |
| 2024-12-11 | 28.000 | 28.090 | 27.070 | 27.800 | 27.530 | 8,176,476 |
| 2024-12-10 | 27.820 | 28.100 | 27.000 | 27.900 | 27.629 | 13,944,740 |
| 2024-12-09 | 25.780 | 28.350 | 24.870 | 27.220 | 26.955 | 13,340,250 |
| 2024-12-06 | 26.140 | 26.330 | 25.390 | 25.770 | 25.519 | 5,902,431 |
| 2024-12-05 | 25.430 | 26.080 | 25.310 | 26.080 | 25.826 | 8,911,712 |
| 2024-12-04 | 25.830 | 27.300 | 25.230 | 25.450 | 25.202 | 10,157,350 |
| 2024-12-03 | 24.480 | 26.260 | 24.010 | 26.020 | 25.767 | 11,996,700 |
| 2024-12-02 | 24.120 | 24.800 | 23.930 | 24.490 | 24.252 | 5,144,700 |
| 2024-11-29 | 23.840 | 24.260 | 23.520 | 24.130 | 23.895 | 3,558,300 |
| 2024-11-28 | 23.880 | 24.860 | 23.800 | 23.840 | 23.608 | 4,722,729 |
| 2024-11-27 | 22.640 | 23.810 | 22.000 | 23.780 | 23.549 | 3,918,400 |
| 2024-11-26 | 23.210 | 23.550 | 22.770 | 22.770 | 22.549 | 2,454,600 |
| 2024-11-25 | 23.350 | 23.540 | 22.730 | 23.250 | 23.024 | 3,599,636 |
| 2024-11-22 | 23.630 | 24.500 | 23.060 | 23.110 | 22.885 | 5,420,100 |
| 2024-11-21 | 23.820 | 24.010 | 23.380 | 23.700 | 23.470 | 2,417,494 |
| 2024-11-20 | 23.120 | 24.050 | 23.100 | 23.830 | 23.598 | 3,482,866 |
| 2024-11-19 | 22.660 | 23.270 | 22.480 | 23.250 | 23.024 | 2,696,292 |
| 2024-11-18 | 23.540 | 23.750 | 22.360 | 22.510 | 22.291 | 3,562,700 |
| 2024-11-15 | 23.690 | 24.530 | 23.400 | 23.430 | 23.202 | 3,912,400 |
| 2024-11-14 | 24.360 | 24.620 | 23.650 | 23.660 | 23.430 | 3,794,476 |
| 2024-11-13 | 23.910 | 24.340 | 23.680 | 24.330 | 24.093 | 3,190,612 |
| 2024-11-12 | 24.600 | 24.940 | 23.910 | 24.160 | 23.925 | 5,317,829 |
| 2024-11-11 | 23.510 | 24.990 | 23.510 | 24.560 | 24.321 | 6,427,919 |
| 2024-11-08 | 23.430 | 24.060 | 23.390 | 23.430 | 23.202 | 4,890,800 |
| 2024-11-07 | 22.950 | 23.300 | 22.710 | 23.300 | 23.073 | 4,136,712 |
| 2024-11-06 | 23.060 | 23.280 | 22.620 | 22.950 | 22.727 | 4,919,954 |
| 2024-11-05 | 21.900 | 23.150 | 21.720 | 23.000 | 22.776 | 5,705,666 |
| 2024-11-04 | 21.320 | 21.940 | 21.000 | 21.820 | 21.608 | 2,366,400 |
| 2024-11-01 | 22.390 | 22.460 | 21.210 | 21.350 | 21.142 | 4,584,266 |
| 2024-10-31 | 22.370 | 22.580 | 21.860 | 22.390 | 22.172 | 4,097,650 |
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.