MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	41.770	42.050	41.290	41.800	41.769	2,325,115
2025-07-22	42.010	42.250	41.630	41.900	41.869	2,075,829
2025-07-21	41.980	42.300	41.620	42.010	41.979	2,515,859
2025-07-18	41.800	42.440	41.420	42.010	41.979	3,746,697
2025-07-17	41.520	41.770	41.200	41.600	41.569	2,693,134
2025-07-16	43.000	43.580	41.260	41.630	41.599	5,206,753
2025-07-15	40.360	40.570	39.780	40.170	40.140	1,781,785
2025-07-14	40.750	40.870	40.310	40.360	40.330	1,688,153
2025-07-11	40.450	40.880	40.050	40.640	40.610	2,443,983
2025-07-10	40.340	40.550	40.040	40.480	40.450	1,913,111
2025-07-09	41.180	41.200	40.250	40.320	40.290	2,230,755
2025-07-08	40.890	41.280	40.710	40.980	40.950	2,258,335
2025-07-07	41.470	41.590	40.590	40.690	40.660	2,130,042
2025-07-04	42.000	42.580	41.310	41.450	41.419	3,471,431
2025-07-03	40.470	42.860	40.030	42.130	42.099	5,708,409
2025-07-02	40.900	41.200	40.000	40.300	40.270	2,483,843
2025-07-01	41.500	41.850	40.790	41.150	41.120	3,072,682
2025-06-30	41.340	42.180	41.270	41.420	41.389	3,473,874
2025-06-27	40.620	41.770	40.620	41.340	41.309	4,058,074
2025-06-26	41.240	41.340	40.530	40.530	40.500	3,648,063
2025-06-25	40.260	41.500	40.030	41.250	41.220	5,050,426
2025-06-24	40.610	40.770	39.940	40.260	40.230	3,936,517
2025-06-23	39.040	40.430	38.750	40.200	40.170	3,155,866
2025-06-20	39.910	40.580	39.410	39.460	39.431	3,254,960
2025-06-19	40.790	41.090	39.810	39.910	39.881	4,428,768
2025-06-18	38.930	40.960	38.580	40.790	40.760	7,558,349
2025-06-17	37.520	39.600	37.500	38.930	38.901	4,474,850
2025-06-16	37.380	37.670	37.240	37.480	37.452	995,503
2025-06-13	37.910	38.350	37.280	37.410	37.382	2,060,798
2025-06-12	38.400	38.680	38.110	38.140	38.112	1,945,470
2025-06-11	37.780	39.140	37.780	38.420	38.392	3,245,390
2025-06-10	38.860	38.860	37.290	37.800	37.772	2,431,644
2025-06-09	38.460	38.680	38.310	38.590	38.561	1,849,105
2025-06-06	38.310	38.890	38.040	38.460	38.432	2,575,908
2025-06-05	37.750	38.510	37.700	38.300	38.272	2,657,242
2025-06-04	37.000	38.340	37.000	38.000	37.972	3,153,605
2025-06-03	36.800	37.560	36.600	37.050	37.023	2,121,308
2025-05-30	38.000	38.010	37.010	37.160	37.133	2,769,080
2025-05-29	36.810	38.350	35.900	38.260	38.232	5,856,621
2025-05-28	38.340	38.560	37.770	37.800	37.772	1,494,267
2025-05-27	39.300	39.320	38.280	38.310	38.282	2,078,966
2025-05-26	39.020	39.600	38.680	39.300	39.271	1,678,258
2025-05-23	39.190	39.760	38.840	39.020	38.991	2,134,216
2025-05-22	40.100	40.370	38.700	38.980	38.951	3,321,549
2025-05-21	40.600	40.680	39.760	40.250	40.220	1,870,736
2025-05-20	40.100	40.680	39.910	40.600	40.570	1,633,527
2025-05-19	39.810	40.540	39.810	40.190	40.160	1,517,512
2025-05-16	40.200	40.780	40.070	40.180	40.150	1,748,929
2025-05-15	41.370	41.400	39.800	40.070	40.040	2,432,156
2025-05-14	41.400	41.850	40.810	41.070	41.040	1,958,765
2025-05-13	41.970	42.300	41.320	41.370	41.339	2,461,013
2025-05-12	40.900	41.930	40.900	41.450	41.419	2,843,599
2025-05-09	42.010	42.100	40.350	40.590	40.560	3,488,317
2025-05-08	41.670	42.200	41.670	42.120	42.089	1,733,199
2025-05-07	42.740	43.140	41.580	41.920	41.889	2,790,231
2025-05-06	41.360	42.380	41.210	42.370	42.339	3,061,741
2025-04-30	40.320	41.530	40.320	41.350	41.319	2,671,648
2025-04-29	39.800	40.840	39.670	40.560	40.530	1,806,035
2025-04-28	40.800	40.800	39.770	39.900	39.871	1,902,957
2025-04-25	40.500	41.380	40.150	40.800	40.770	1,875,486

← NewerPage 6 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.