Maxvision Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.450	43.550	42.450	42.480	42.480	14,020,600
2026-10-22	52.360	53.300	47.170	47.170	47.170	9,189,072
2026-10-21	55.010	55.600	50.880	52.410	52.410	13,962,614
2026-10-20	54.510	55.650	51.800	54.310	54.310	13,145,743
2026-10-19	56.780	57.350	52.000	55.020	55.020	14,043,396
2026-10-16	59.030	59.940	56.520	57.500	57.500	14,854,388
2026-10-15	58.800	60.660	57.650	59.000	59.000	15,911,158
2026-10-14	57.810	62.500	57.390	61.050	61.050	21,309,682
2026-10-13	55.170	59.160	53.800	58.100	58.100	26,057,074
2026-10-12	51.060	55.950	50.890	55.950	55.950	12,468,448
2026-10-09	51.510	52.580	48.410	50.860	50.860	10,515,717
2026-10-08	51.950	55.930	51.500	52.370	52.370	12,041,516
2026-09-30	54.110	55.000	51.120	51.920	51.920	12,093,417
2026-09-29	51.160	54.870	50.080	54.100	54.100	13,537,867
2026-09-28	56.400	56.770	50.900	51.010	51.010	17,100,520
2026-09-24	54.450	57.530	53.390	56.450	56.450	19,498,844
2026-09-23	52.990	55.360	52.000	54.560	54.560	14,599,300
2026-09-22	52.500	53.990	51.740	53.120	53.120	11,621,250
2026-09-21	50.960	54.440	50.960	52.130	52.130	10,764,006
2026-09-18	50.030	50.480	48.900	50.320	50.320	7,354,240
2026-09-17	49.050	50.550	48.700	49.490	49.490	6,407,086
2026-09-16	47.990	50.920	47.650	49.430	49.430	7,929,487
2026-09-15	46.600	49.320	46.600	48.060	48.060	6,688,401
2026-09-14	46.440	47.750	45.440	47.050	47.050	4,204,818
2026-09-11	46.740	47.740	45.100	47.010	47.010	6,120,100
2026-09-10	47.040	48.150	46.220	47.460	47.460	5,700,755
2026-09-09	48.760	48.980	47.000	47.400	47.400	5,743,755
2026-09-08	49.010	49.690	47.890	48.150	48.150	8,099,087
2026-09-07	47.150	49.090	46.560	48.560	48.560	7,662,642
2026-09-04	48.280	49.370	46.320	46.760	46.760	6,916,369
2026-09-03	48.000	48.730	47.220	48.040	48.040	6,338,100
2026-09-02	46.550	47.990	46.350	47.380	47.380	5,111,500
2026-09-01	48.840	49.290	47.070	47.410	47.410	6,690,400
2026-08-31	46.500	49.080	45.620	49.040	49.040	8,414,729
2026-08-28	48.280	49.740	46.800	46.800	46.800	8,517,715
2026-08-27	46.870	48.490	46.840	48.270	48.270	7,589,500
2026-08-26	47.610	48.020	45.580	46.590	46.590	6,459,962
2026-08-25	47.000	48.180	45.470	47.570	47.570	6,830,201
2026-08-24	50.200	50.230	46.230	47.700	47.700	9,957,400
2026-08-21	50.200	51.460	49.100	50.050	50.050	7,764,600
2026-08-20	50.500	51.900	49.550	50.500	50.500	9,318,600
2026-08-19	54.500	54.500	50.150	50.420	50.420	11,609,500
2026-08-18	56.650	56.920	54.370	55.710	55.710	11,786,556
2026-08-17	52.900	56.840	52.900	56.610	56.610	14,011,645
2026-08-14	53.070	53.450	51.760	53.050	53.050	15,748,405
2026-08-13	55.070	56.750	53.410	53.450	53.450	16,235,332
2026-08-12	53.020	56.500	53.020	53.490	53.490	16,333,542
2026-08-11	55.000	55.590	51.500	52.170	52.170	19,394,301
2026-08-10	52.830	57.000	52.120	56.760	56.760	21,317,301
2026-08-07	49.450	54.140	48.770	52.820	52.820	22,791,232
2026-08-06	48.790	51.500	48.030	49.220	49.220	22,557,695
2026-08-05	47.950	49.290	46.030	49.290	49.290	17,768,908
2026-08-04	41.400	44.810	41.350	44.810	44.810	6,163,505
2026-08-03	40.360	42.000	39.800	40.740	40.740	12,521,700
2026-07-31	40.000	41.540	38.860	40.640	40.640	14,618,688
2026-07-30	41.790	42.480	37.760	37.760	37.760	9,483,300
2026-07-29	45.060	45.080	40.880	41.950	41.950	9,284,900
2026-07-28	47.320	48.150	44.730	45.070	45.070	6,358,300
2026-07-27	46.450	47.500	44.850	47.480	47.480	7,310,769
2026-07-24	48.500	49.540	46.590	46.760	46.760	7,117,900

Page 1 of 5 · 242 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.