MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	47.600	48.990	47.510	47.780	47.780	6,264,136
2026-10-20	46.610	48.090	45.760	47.260	47.260	7,165,315
2026-10-19	44.580	47.480	44.090	46.960	46.960	8,971,337
2026-10-16	45.990	46.460	44.360	44.900	44.900	5,968,239
2026-10-15	45.800	46.390	44.450	44.970	44.970	7,995,297
2026-10-14	48.270	49.360	47.330	47.500	47.500	5,654,292
2026-10-13	48.350	49.870	46.700	49.250	49.250	6,154,365
2026-10-12	52.470	52.480	49.490	49.570	49.570	6,171,433
2026-10-09	52.400	52.870	49.700	52.230	52.230	6,657,607
2026-10-08	55.440	55.970	51.950	52.550	52.550	6,382,666
2026-09-30	57.160	58.330	55.550	55.800	55.800	4,574,653
2026-09-29	57.780	58.200	57.040	57.690	57.690	4,213,045
2026-09-28	62.000	62.000	56.410	57.250	57.250	6,558,634
2026-09-24	64.700	64.770	61.570	61.610	61.610	4,262,835
2026-09-23	64.800	65.580	64.000	64.360	64.360	4,224,712
2026-09-22	65.850	66.500	63.960	64.190	64.190	6,757,664
2026-09-21	66.500	66.880	64.500	64.840	64.840	7,514,306
2026-09-18	63.990	66.590	63.300	65.200	65.200	9,373,110
2026-09-17	61.700	64.540	61.700	62.650	62.650	7,030,480
2026-09-16	59.500	64.200	58.760	62.800	62.800	6,950,122
2026-09-15	58.510	60.980	58.220	59.170	59.170	4,672,631
2026-09-14	58.600	59.470	57.840	58.990	58.990	4,548,408
2026-09-11	60.200	60.790	57.520	59.600	59.600	6,210,012
2026-09-10	60.910	62.150	60.600	61.130	61.130	4,732,919
2026-09-09	63.000	63.770	61.060	61.450	61.450	4,833,228
2026-09-08	62.310	64.200	61.230	61.920	61.920	6,266,637
2026-09-07	62.000	63.280	61.510	62.640	62.640	7,381,406
2026-09-04	65.750	66.050	59.230	61.000	61.000	9,182,853
2026-09-03	63.990	66.400	62.180	65.220	65.220	8,538,204
2026-09-02	63.990	64.780	62.910	63.350	63.350	5,950,330
2026-09-01	68.420	68.810	64.850	65.080	65.080	8,998,606
2026-08-31	63.280	69.690	62.820	68.810	68.810	11,714,990
2026-08-28	68.430	68.760	64.820	64.840	64.840	10,040,659
2026-08-27	64.040	69.550	62.890	68.580	68.580	12,396,160
2026-08-26	68.000	68.860	63.250	63.350	63.350	10,700,824
2026-08-25	65.000	68.290	63.790	66.650	66.650	9,260,936
2026-08-24	69.550	70.320	64.830	66.040	66.040	10,590,364
2026-08-21	67.890	69.910	67.000	68.150	68.150	8,765,758
2026-08-20	68.700	70.770	66.690	68.200	68.200	10,046,701
2026-08-19	68.410	71.350	67.000	67.360	67.360	14,962,418
2026-08-18	70.880	73.230	69.520	71.030	71.030	16,619,541
2026-08-17	69.650	72.850	68.990	70.880	70.880	18,585,451
2026-08-14	66.040	70.360	65.310	69.650	69.650	20,316,669
2026-08-13	64.010	66.330	62.500	62.600	62.600	12,737,592
2026-08-12	63.400	63.700	61.930	62.450	62.450	11,288,628
2026-08-11	57.280	66.000	56.800	63.630	63.630	16,808,131
2026-08-10	60.000	60.160	56.500	57.850	57.850	9,762,091
2026-08-07	56.380	60.500	55.800	59.540	59.540	10,719,613
2026-08-06	55.440	57.890	54.800	56.620	56.620	9,395,172
2026-08-05	53.150	58.490	53.020	57.430	57.430	11,255,014
2026-08-04	49.000	53.440	48.700	53.100	53.100	10,024,003
2026-08-03	52.080	52.760	48.530	48.960	48.960	10,175,983
2026-07-31	53.500	56.180	51.780	52.450	52.450	13,065,835
2026-07-30	51.510	52.150	47.750	48.660	48.660	8,581,010
2026-07-29	52.500	52.780	48.880	51.960	51.960	9,806,050
2026-07-28	55.000	55.980	52.000	52.280	52.280	8,102,262
2026-07-27	54.580	56.500	52.350	56.350	56.350	7,926,339
2026-07-24	54.600	56.280	53.550	54.530	54.530	7,978,805
2026-07-23	57.200	57.750	54.150	55.220	55.220	7,843,484
2026-07-22	57.600	59.740	56.130	56.680	56.680	10,150,242

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.