MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	47.180	48.260	46.800	47.850	47.815	6,137,391
2026-04-21	48.120	48.120	46.760	47.480	47.445	5,077,628
2026-04-20	48.050	48.620	47.760	48.120	48.084	7,311,760
2026-04-17	48.000	50.110	48.000	48.620	48.584	9,337,413
2026-04-16	46.680	48.900	46.050	47.870	47.835	9,701,702
2026-04-15	48.300	48.330	46.230	46.490	46.456	6,992,936
2026-04-14	46.470	48.600	46.150	47.450	47.415	11,387,163
2026-04-13	44.010	46.110	44.010	45.560	45.526	8,343,873
2026-04-10	47.100	47.500	44.990	45.180	45.147	12,693,974
2026-04-09	45.630	47.110	45.300	46.510	46.476	7,127,747
2026-04-08	46.310	46.480	44.930	46.380	46.346	10,473,511
2026-04-07	41.780	46.160	41.700	44.170	44.137	12,203,015
2026-04-03	42.380	42.550	41.200	41.240	41.210	3,636,349
2026-04-02	43.300	44.080	41.810	42.040	42.009	5,805,576
2026-04-01	43.000	43.460	42.450	43.040	43.008	6,501,191
2026-03-31	43.190	43.480	41.680	41.710	41.679	7,780,651
2026-03-30	42.910	44.080	42.780	44.050	44.017	5,220,134
2026-03-27	43.000	44.760	42.250	44.100	44.067	5,424,340
2026-03-26	46.100	46.100	44.010	44.260	44.227	7,172,027
2026-03-25	45.550	48.760	45.500	46.580	46.546	11,173,458
2026-03-24	44.440	44.800	42.570	44.650	44.617	7,911,809
2026-03-23	44.500	45.870	43.300	43.700	43.668	9,465,839
2026-03-20	50.210	50.330	46.570	46.830	46.795	13,122,670
2026-03-19	51.000	51.490	49.500	49.950	49.913	10,440,478
2026-03-18	49.680	52.770	49.090	52.070	52.032	14,873,952
2026-03-17	49.700	50.430	48.400	48.540	48.504	6,908,455
2026-03-16	46.000	50.260	45.610	49.700	49.663	12,031,196
2026-03-13	46.070	47.390	45.890	46.000	45.966	5,573,736
2026-03-12	46.940	47.270	45.910	46.640	46.606	4,901,215
2026-03-11	48.000	48.480	46.980	47.080	47.045	5,312,934
2026-03-10	47.110	48.350	46.680	47.890	47.855	6,979,073
2026-03-09	45.250	46.220	43.600	46.040	46.006	7,120,065
2026-03-06	44.300	46.550	44.100	46.350	46.316	6,443,567
2026-03-05	45.800	46.550	44.840	45.140	45.107	7,123,336
2026-03-04	45.000	46.490	44.580	44.680	44.647	6,978,516
2026-03-03	47.800	48.350	44.460	44.540	44.507	7,440,963
2026-03-02	49.130	49.710	47.480	47.740	47.705	7,913,654
2026-02-27	50.700	50.700	49.900	50.280	50.243	5,076,943
2026-02-26	51.490	51.770	50.250	51.050	51.012	6,393,735
2026-02-25	50.400	51.660	49.700	51.180	51.142	5,686,903
2026-02-24	51.340	51.780	50.370	50.740	50.703	4,832,340
2026-02-13	50.000	51.400	49.800	50.340	50.303	5,501,062
2026-02-12	49.910	50.330	49.500	50.120	50.083	5,002,768
2026-02-11	49.010	49.870	49.010	49.210	49.174	2,803,820
2026-02-10	49.780	50.380	49.500	49.580	49.543	4,163,662
2026-02-09	49.980	50.250	49.310	49.900	49.863	4,926,525
2026-02-06	49.280	49.850	49.000	49.040	49.004	5,117,818
2026-02-05	49.740	50.290	48.870	49.900	49.863	6,527,394
2026-02-04	52.420	52.430	50.250	50.820	50.782	8,071,645
2026-02-03	52.980	54.100	52.050	53.080	53.041	11,071,541
2026-02-02	55.800	55.800	50.670	50.750	50.712	14,702,972
2026-01-30	53.800	57.800	53.520	56.870	56.828	16,935,000
2026-01-29	56.500	57.390	53.680	53.800	53.760	11,254,523
2026-01-28	56.600	57.880	54.890	55.990	55.949	11,922,976
2026-01-27	53.640	56.280	51.800	55.830	55.789	13,077,544
2026-01-26	54.990	55.780	53.300	53.700	53.660	8,136,502
2026-01-23	55.490	55.490	54.280	54.760	54.720	10,704,124
2026-01-22	58.600	59.000	55.370	55.900	55.859	13,468,103
2026-01-21	54.850	57.160	54.750	56.230	56.188	14,859,800
2026-01-20	53.150	56.660	53.150	54.840	54.799	14,253,666

← NewerPage 3 of 8 · 457 trading daysOlder →

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.