Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.250	23.090	22.060	22.480	22.261	3,702,100
2024-10-29	23.080	23.180	22.410	22.420	22.202	3,770,300
2024-10-28	22.900	22.940	22.480	22.920	22.697	4,127,200
2024-10-25	23.170	23.170	22.710	22.890	22.667	2,866,064
2024-10-24	22.800	22.900	22.460	22.600	22.380	2,812,514
2024-10-23	23.070	23.400	22.850	22.930	22.707	3,768,088
2024-10-22	23.530	23.630	23.000	23.190	22.964	4,639,664
2024-10-21	23.000	24.150	23.000	23.630	23.400	8,270,156
2024-10-18	22.050	23.550	21.910	22.900	22.677	8,443,238
2024-10-17	22.600	22.820	22.120	22.230	22.014	10,226,310
2024-10-16	21.170	23.600	21.170	23.000	22.776	13,294,530
2024-10-15	21.810	22.290	21.450	21.450	21.241	4,640,400
2024-10-14	21.200	21.900	20.850	21.810	21.598	4,052,344
2024-10-11	21.990	22.280	20.900	21.180	20.974	4,453,950
2024-10-10	22.720	23.120	21.890	22.230	22.014	5,265,175
2024-10-09	24.400	24.400	22.490	22.490	22.271	7,726,248
2024-10-08	25.580	25.580	23.120	24.990	24.747	11,290,930
2024-09-30	22.300	23.300	21.580	23.260	23.034	10,845,720
2024-09-27	20.480	21.520	20.440	21.270	21.063	8,994,766
2024-09-26	20.030	20.350	19.900	20.340	20.142	6,543,316
2024-09-25	20.300	20.580	20.060	20.120	19.924	9,660,988
2024-09-24	19.990	20.410	19.400	20.390	20.192	11,503,550
2024-09-23	20.490	20.800	19.700	19.970	19.776	14,215,020
2024-09-20	17.770	19.390	17.650	19.390	19.201	6,148,196
2024-09-19	17.140	17.730	17.060	17.630	17.459	2,178,378
2024-09-18	17.320	17.380	16.750	17.060	16.894	1,569,864
2024-09-13	17.920	17.920	17.320	17.330	17.161	1,390,166
2024-09-12	17.830	18.090	17.760	17.800	17.627	1,237,848
2024-09-11	17.910	17.950	17.690	17.830	17.657	1,310,622
2024-09-10	17.490	18.120	17.090	17.950	17.775	2,666,600
2024-09-09	17.820	17.950	17.370	17.490	17.320	2,211,827
2024-09-06	18.350	18.580	17.930	17.960	17.785	1,972,900
2024-09-05	17.990	18.500	17.990	18.430	18.251	1,908,240
2024-09-04	18.240	18.290	17.930	18.050	17.874	1,876,317
2024-09-03	18.000	18.370	17.870	18.370	18.191	2,649,350
2024-09-02	18.810	18.980	17.980	18.010	17.835	3,398,000
2024-08-30	18.760	19.430	18.630	18.990	18.805	3,326,300
2024-08-29	18.350	18.810	18.250	18.780	18.597	1,929,700
2024-08-28	18.220	18.580	17.900	18.500	18.320	1,846,200
2024-08-27	18.670	18.750	18.240	18.280	18.102	2,273,700
2024-08-26	18.480	19.100	18.220	18.750	18.568	3,918,300
2024-08-23	17.760	18.640	17.660	18.340	18.162	2,970,636
2024-08-22	17.780	18.220	17.560	17.760	17.587	2,395,216
2024-08-21	17.800	18.140	17.730	17.830	17.657	1,261,884
2024-08-20	18.420	18.420	17.740	17.820	17.647	1,582,500
2024-08-19	18.580	18.870	18.360	18.400	18.221	1,720,822
2024-08-16	18.400	18.670	18.400	18.530	18.350	1,458,754
2024-08-15	18.020	18.580	17.800	18.410	18.231	1,669,477
2024-08-14	18.210	18.330	18.040	18.040	17.865	955,700
2024-08-13	18.150	18.340	18.030	18.300	18.122	1,117,500
2024-08-12	18.200	18.360	17.960	18.100	17.924	1,175,398
2024-08-09	18.430	18.660	18.210	18.210	18.033	1,346,044
2024-08-08	18.550	18.630	18.170	18.470	18.290	1,487,500
2024-08-07	18.880	18.980	18.350	18.700	18.518	1,451,100
2024-08-06	18.450	18.840	18.370	18.630	18.449	1,469,200
2024-08-05	19.290	19.290	18.260	18.260	18.082	2,646,000
2024-08-02	19.400	19.590	19.070	19.140	18.954	1,930,165
2024-08-01	19.390	19.670	19.310	19.510	19.320	2,323,200
2024-07-31	18.810	19.490	18.720	19.490	19.300	2,374,400
2024-07-30	18.410	19.100	18.270	18.840	18.657	2,238,250

← NewerPage 9 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.