MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 53.010 | 58.590 | 50.800 | 58.360 | 58.360 | 15,202,093 |
| 2026-07-20 | 60.000 | 60.360 | 50.030 | 53.010 | 53.010 | 14,559,461 |
| 2026-07-17 | 63.720 | 64.930 | 57.110 | 57.780 | 57.780 | 13,452,968 |
| 2026-07-16 | 68.500 | 70.490 | 63.760 | 64.400 | 64.400 | 14,934,266 |
| 2026-07-15 | 75.190 | 78.000 | 70.790 | 70.990 | 70.990 | 18,652,463 |
| 2026-07-14 | 71.000 | 72.180 | 66.360 | 69.700 | 69.700 | 10,313,970 |
| 2026-07-13 | 76.500 | 78.880 | 69.800 | 70.300 | 70.300 | 13,995,284 |
| 2026-07-10 | 83.900 | 88.770 | 77.810 | 78.000 | 78.000 | 15,272,841 |
| 2026-07-09 | 76.890 | 82.000 | 75.500 | 81.900 | 81.900 | 13,024,225 |
| 2026-07-08 | 74.940 | 78.690 | 71.400 | 74.650 | 74.650 | 12,001,771 |
| 2026-07-07 | 76.100 | 78.450 | 73.490 | 74.790 | 74.790 | 10,551,571 |
| 2026-07-06 | 81.930 | 82.220 | 72.000 | 76.700 | 76.700 | 16,870,761 |
| 2026-07-03 | 81.900 | 84.880 | 78.300 | 80.330 | 80.330 | 13,444,319 |
| 2026-07-02 | 80.000 | 90.000 | 77.500 | 81.680 | 81.680 | 15,799,581 |
| 2026-07-01 | 84.210 | 89.360 | 82.380 | 84.700 | 84.700 | 17,575,501 |
| 2026-06-30 | 83.280 | 87.300 | 81.030 | 86.310 | 86.310 | 15,925,171 |
| 2026-06-29 | 80.110 | 85.000 | 74.500 | 83.400 | 83.400 | 20,618,896 |
| 2026-06-26 | 81.260 | 84.700 | 79.260 | 80.700 | 80.700 | 12,718,738 |
| 2026-06-25 | 85.000 | 86.000 | 80.260 | 83.700 | 83.700 | 20,537,239 |
| 2026-06-24 | 73.800 | 81.900 | 72.800 | 81.400 | 81.400 | 19,415,318 |
| 2026-06-23 | 74.530 | 77.770 | 71.700 | 74.650 | 74.650 | 15,815,595 |
| 2026-06-22 | 78.000 | 78.480 | 72.000 | 75.490 | 75.490 | 17,232,711 |
| 2026-06-18 | 75.000 | 77.110 | 74.600 | 75.830 | 75.830 | 16,175,114 |
| 2026-06-17 | 70.000 | 75.880 | 69.680 | 75.100 | 75.100 | 16,327,394 |
| 2026-06-16 | 73.000 | 73.650 | 70.700 | 71.600 | 71.600 | 14,055,609 |
| 2026-06-15 | 68.050 | 71.000 | 67.300 | 70.940 | 70.940 | 12,151,558 |
| 2026-06-12 | 71.490 | 72.680 | 66.760 | 68.010 | 68.010 | 18,860,089 |
| 2026-06-11 | 67.000 | 68.750 | 66.260 | 68.750 | 68.750 | 8,923,050 |
| 2026-06-10 | 66.100 | 68.670 | 65.500 | 67.920 | 67.920 | 9,543,447 |
| 2026-06-09 | 66.980 | 68.360 | 64.850 | 67.570 | 67.520 | 11,656,002 |
| 2026-06-08 | 64.530 | 68.060 | 64.150 | 65.410 | 65.362 | 11,272,575 |
| 2026-06-05 | 70.000 | 73.730 | 69.720 | 70.380 | 70.328 | 13,403,439 |
| 2026-06-04 | 67.580 | 74.770 | 67.250 | 72.800 | 72.746 | 17,743,597 |
| 2026-06-03 | 68.230 | 71.500 | 67.510 | 69.050 | 68.999 | 15,093,880 |
| 2026-06-02 | 71.420 | 72.500 | 67.920 | 68.150 | 68.100 | 15,186,187 |
| 2026-06-01 | 75.490 | 76.500 | 70.210 | 70.830 | 70.778 | 15,091,580 |
| 2026-05-29 | 80.800 | 82.170 | 75.000 | 75.850 | 75.794 | 16,270,890 |
| 2026-05-28 | 76.010 | 80.150 | 74.600 | 79.280 | 79.221 | 16,892,275 |
| 2026-05-27 | 83.300 | 85.880 | 76.750 | 78.140 | 78.082 | 22,573,845 |
| 2026-05-26 | 84.820 | 85.100 | 77.500 | 80.400 | 80.341 | 23,225,166 |
| 2026-05-25 | 86.000 | 86.560 | 79.270 | 84.500 | 84.438 | 30,328,990 |
| 2026-05-22 | 87.990 | 91.400 | 81.100 | 87.790 | 87.725 | 32,947,967 |
| 2026-05-21 | 91.980 | 93.800 | 84.000 | 84.160 | 84.098 | 33,030,722 |
| 2026-05-20 | 78.000 | 88.600 | 76.600 | 88.600 | 88.534 | 30,382,591 |
| 2026-05-19 | 66.300 | 76.220 | 65.570 | 73.830 | 73.775 | 26,668,539 |
| 2026-05-18 | 66.000 | 71.880 | 64.800 | 67.770 | 67.720 | 21,681,779 |
| 2026-05-15 | 66.600 | 68.570 | 64.580 | 65.500 | 65.452 | 16,888,521 |
| 2026-05-14 | 70.000 | 70.000 | 67.000 | 67.000 | 66.950 | 14,202,753 |
| 2026-05-13 | 64.000 | 71.480 | 64.000 | 70.540 | 70.488 | 21,037,480 |
| 2026-05-12 | 67.500 | 68.660 | 65.020 | 66.990 | 66.940 | 17,604,073 |
| 2026-05-11 | 70.000 | 72.680 | 63.600 | 68.470 | 68.419 | 28,153,361 |
| 2026-05-08 | 58.310 | 67.440 | 58.020 | 66.670 | 66.621 | 30,392,504 |
| 2026-05-07 | 57.110 | 60.000 | 56.500 | 59.280 | 59.236 | 20,747,881 |
| 2026-05-06 | 58.100 | 62.620 | 57.310 | 57.520 | 57.477 | 34,103,802 |
| 2026-04-30 | 49.990 | 56.310 | 49.540 | 55.050 | 55.009 | 34,242,527 |
| 2026-04-29 | 46.780 | 49.600 | 45.730 | 48.230 | 48.194 | 11,648,476 |
| 2026-04-28 | 47.700 | 48.000 | 45.990 | 47.000 | 46.965 | 11,251,796 |
| 2026-04-27 | 47.200 | 48.660 | 46.800 | 48.350 | 48.314 | 9,055,188 |
| 2026-04-24 | 46.330 | 47.580 | 45.520 | 46.960 | 46.925 | 8,260,011 |
| 2026-04-23 | 48.390 | 48.840 | 45.960 | 46.410 | 46.376 | 7,873,572 |
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.