MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	55.930	55.930	53.540	53.650	53.610	10,602,373
2026-01-16	52.000	55.890	51.490	55.100	55.059	17,270,190
2026-01-15	49.880	51.930	49.670	51.480	51.442	8,792,226
2026-01-14	51.550	51.930	49.530	50.520	50.483	11,456,207
2026-01-13	52.630	52.710	50.180	50.770	50.732	8,444,530
2026-01-12	52.800	53.770	51.860	52.450	52.411	11,598,889
2026-01-09	51.500	52.680	51.500	51.950	51.912	10,043,814
2026-01-08	53.450	55.000	52.930	53.380	53.341	11,613,497
2026-01-07	54.750	54.990	52.490	53.460	53.420	23,900,361
2026-01-06	47.780	50.910	47.200	49.500	49.463	13,660,838
2026-01-05	45.710	47.530	45.660	47.430	47.395	9,282,240
2025-12-31	46.340	46.850	45.030	45.180	45.147	5,468,711
2025-12-30	46.560	47.320	45.890	46.120	46.086	5,611,905
2025-12-29	47.180	48.480	46.280	46.630	46.596	8,233,619
2025-12-26	46.300	48.060	46.000	46.950	46.915	10,703,016
2025-12-25	45.960	46.850	45.500	46.260	46.226	7,367,749
2025-12-24	45.600	46.070	45.220	46.020	45.986	6,004,446
2025-12-23	45.100	46.080	44.400	45.400	45.366	7,802,193
2025-12-22	44.050	45.290	44.050	44.660	44.627	5,300,022
2025-12-19	45.300	45.500	43.710	43.770	43.738	5,243,545
2025-12-18	45.000	45.930	44.580	44.800	44.767	4,378,926
2025-12-17	44.390	44.970	43.280	44.830	44.797	3,735,790
2025-12-16	44.570	44.980	43.700	43.990	43.957	2,877,209
2025-12-15	46.210	46.210	44.690	44.730	44.697	4,819,685
2025-12-12	45.200	47.000	44.840	46.460	46.426	6,881,519
2025-12-11	46.150	46.330	45.350	45.440	45.406	3,337,475
2025-12-10	45.540	45.880	45.050	45.830	45.796	3,446,152
2025-12-09	45.620	46.740	45.510	45.880	45.846	4,901,070
2025-12-08	44.430	46.640	44.430	46.000	45.966	7,497,652
2025-12-05	43.710	44.380	42.500	44.320	44.287	4,684,485
2025-12-04	44.000	44.400	42.620	43.700	43.668	5,103,287
2025-12-03	45.630	45.630	43.910	44.190	44.157	5,040,018
2025-12-02	46.050	46.420	45.100	45.450	45.416	5,143,885
2025-12-01	45.000	47.300	44.700	46.550	46.516	9,549,515
2025-11-28	46.920	47.900	46.570	47.380	47.345	3,227,028
2025-11-27	46.450	48.160	46.450	46.920	46.885	3,456,539
2025-11-26	46.170	47.490	46.170	46.700	46.665	3,122,604
2025-11-25	46.900	47.770	46.380	46.600	46.566	3,658,799
2025-11-24	46.290	46.950	45.610	46.100	46.066	2,940,650
2025-11-21	47.000	47.880	45.520	46.350	46.316	4,115,193
2025-11-20	49.900	49.940	48.000	48.390	48.354	2,988,007
2025-11-19	49.550	49.670	48.010	49.100	49.064	3,542,495
2025-11-18	50.450	50.800	49.650	49.880	49.843	3,331,087
2025-11-17	51.300	52.860	50.000	50.300	50.263	5,310,132
2025-11-14	52.880	52.900	50.310	51.090	51.052	8,189,410
2025-11-13	54.100	57.000	53.900	54.380	54.340	8,881,587
2025-11-12	53.800	55.680	52.200	53.960	53.920	6,519,981
2025-11-11	57.510	59.500	54.890	54.890	54.849	8,572,878
2025-11-10	55.590	58.990	54.830	56.660	56.618	8,190,133
2025-11-07	54.190	55.930	53.800	54.760	54.720	5,071,635
2025-11-06	55.500	55.880	53.730	55.070	55.029	6,104,762
2025-11-05	53.580	54.650	52.710	53.990	53.950	5,122,812
2025-11-04	57.710	58.110	54.560	55.070	55.029	6,309,352
2025-11-03	56.600	57.710	55.170	57.230	57.188	7,801,461
2025-10-31	60.000	60.470	56.360	57.180	57.138	8,777,933
2025-10-30	63.100	64.330	60.690	60.800	60.755	9,096,480
2025-10-29	63.920	64.970	60.900	61.580	61.534	9,597,243
2025-10-28	61.320	65.660	61.320	63.920	63.873	10,480,571
2025-10-27	63.590	66.300	62.470	63.770	63.723	13,982,043
2025-10-24	55.060	61.460	55.060	61.140	61.095	11,900,635

← NewerPage 4 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.