MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.330	54.330	52.850	54.000	53.960	3,833,129
2025-10-22	54.300	55.150	53.210	54.330	54.290	4,975,870
2025-10-21	54.480	57.030	54.000	55.310	55.269	7,879,287
2025-10-20	57.120	57.440	53.690	54.540	54.500	8,188,682
2025-10-17	58.020	59.410	56.560	57.100	57.058	6,687,046
2025-10-16	58.000	61.000	57.500	59.080	59.036	9,971,806
2025-10-15	56.800	58.600	55.990	57.750	57.707	6,406,828
2025-10-14	59.110	61.620	56.510	57.340	57.298	11,373,740
2025-10-13	54.050	61.380	54.050	57.760	57.717	11,037,548
2025-10-10	60.000	61.050	57.010	57.500	57.458	10,100,232
2025-10-09	69.000	69.000	62.380	62.450	62.404	14,384,896
2025-09-30	63.000	67.000	62.200	65.800	65.751	12,505,366
2025-09-29	56.710	62.500	56.540	61.480	61.435	12,807,641
2025-09-26	55.800	57.540	54.800	54.900	54.859	7,298,246
2025-09-25	56.000	57.400	55.500	55.890	55.849	8,019,966
2025-09-24	57.500	58.830	56.100	57.080	57.038	12,375,046
2025-09-23	56.600	57.550	54.600	56.090	56.049	9,842,542
2025-09-22	52.740	58.000	52.150	57.000	56.958	17,866,295
2025-09-19	49.710	52.890	49.400	52.090	52.052	11,688,695
2025-09-18	50.400	51.250	48.490	49.110	49.074	7,701,989
2025-09-17	51.500	51.690	49.780	50.400	50.363	6,461,783
2025-09-16	50.500	52.390	50.310	51.400	51.362	6,344,168
2025-09-15	52.380	52.900	49.880	50.640	50.603	7,568,288
2025-09-12	48.030	52.890	48.030	49.980	49.943	13,266,301
2025-09-11	45.000	50.600	45.000	48.820	48.784	10,260,637
2025-09-10	45.160	45.800	44.700	44.850	44.817	3,075,701
2025-09-09	46.400	46.410	44.940	45.150	45.117	2,667,040
2025-09-08	46.890	46.990	45.660	46.400	46.366	3,270,013
2025-09-05	44.680	47.160	44.600	46.880	46.845	5,193,529
2025-09-04	47.700	48.350	44.170	44.820	44.787	7,047,619
2025-09-03	47.580	49.230	47.300	47.900	47.865	5,334,480
2025-09-02	50.900	50.900	47.210	47.800	47.765	7,179,730
2025-09-01	50.970	52.380	49.660	50.510	50.473	6,973,079
2025-08-29	51.750	51.760	48.880	50.280	50.243	6,604,437
2025-08-28	50.030	51.800	50.030	51.350	51.312	8,354,338
2025-08-27	52.090	54.730	50.800	50.800	50.762	11,296,941
2025-08-26	54.740	55.500	52.040	52.200	52.161	11,591,483
2025-08-25	50.560	54.500	49.310	52.160	52.121	11,956,752
2025-08-22	47.780	49.490	47.780	49.290	49.254	6,190,844
2025-08-21	47.480	50.480	47.320	48.100	48.064	5,984,827
2025-08-20	46.830	47.580	45.670	47.400	47.365	5,655,034
2025-08-19	47.500	48.030	46.590	47.010	46.975	4,349,915
2025-08-18	47.110	48.480	46.860	47.900	47.865	5,619,446
2025-08-15	46.570	47.340	46.110	47.140	47.105	4,046,301
2025-08-14	47.180	48.130	46.520	46.580	46.546	5,137,033
2025-08-13	47.020	47.610	46.580	46.970	46.935	4,639,446
2025-08-12	47.070	47.940	45.550	47.440	47.405	7,129,263
2025-08-11	46.960	48.000	45.770	46.150	46.116	5,896,452
2025-08-08	44.130	46.000	43.500	45.040	45.007	6,295,550
2025-08-07	44.120	45.100	43.800	44.310	44.277	3,392,710
2025-08-06	43.140	44.150	43.010	44.130	44.097	2,831,759
2025-08-05	43.900	43.900	43.160	43.250	43.218	2,329,025
2025-08-04	42.820	43.640	42.820	43.490	43.458	2,504,496
2025-08-01	43.880	44.270	42.830	43.240	43.208	3,251,106
2025-07-31	44.370	45.160	43.820	43.850	43.818	4,212,788
2025-07-30	43.770	45.200	43.770	44.430	44.397	5,199,740
2025-07-29	42.700	44.550	42.550	43.880	43.848	4,485,494
2025-07-28	43.190	43.200	42.700	42.820	42.788	2,583,210
2025-07-25	42.120	43.300	41.690	43.040	43.008	4,756,154
2025-07-24	41.800	42.280	41.660	42.060	42.029	2,774,337

← NewerPage 5 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.