MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	41.300	41.310	40.290	40.550	40.520	2,360,843
2025-04-23	41.300	41.590	41.010	41.390	41.359	2,327,431
2025-04-22	41.110	41.550	40.840	41.110	41.080	2,157,076
2025-04-21	40.880	41.730	40.670	41.400	41.369	2,638,865
2025-04-18	41.530	41.800	40.500	40.800	40.770	3,305,151
2025-04-17	41.560	42.390	40.830	41.800	41.769	5,318,426
2025-04-16	43.600	43.940	42.780	43.320	43.288	2,406,949
2025-04-15	43.710	44.220	43.330	43.710	43.678	2,203,965
2025-04-14	44.800	45.220	43.680	43.930	43.898	4,383,432
2025-04-11	42.330	45.550	42.290	44.120	44.087	6,490,035
2025-04-10	43.600	44.160	42.850	42.890	42.858	5,235,169
2025-04-09	39.980	42.730	39.350	42.160	42.129	6,342,357
2025-04-08	39.480	41.190	39.290	40.580	40.550	5,405,956
2025-04-07	41.600	42.990	37.300	38.750	38.721	6,843,008
2025-04-03	46.020	47.130	45.760	46.020	45.986	2,024,377
2025-04-02	46.680	47.410	46.530	46.740	46.705	2,152,987
2025-04-01	46.780	47.190	46.500	46.810	46.775	2,188,649
2025-03-31	46.330	46.990	45.610	46.790	46.755	3,137,654
2025-03-28	47.700	47.910	46.210	46.490	46.456	3,583,819
2025-03-27	47.600	48.480	47.200	47.640	47.605	3,638,661
2025-03-26	48.600	49.200	47.490	47.590	47.555	3,866,832
2025-03-25	48.300	48.810	47.580	48.660	48.624	3,132,521
2025-03-24	49.600	49.930	46.890	48.420	48.384	5,029,139
2025-03-21	51.200	51.310	49.260	49.630	49.593	4,227,087
2025-03-20	52.200	52.800	51.130	51.170	51.132	3,692,772
2025-03-19	53.000	53.980	52.200	52.470	52.431	3,569,398
2025-03-18	54.410	55.970	53.300	53.470	53.430	5,099,293
2025-03-17	52.740	54.330	51.900	54.060	54.020	4,308,788
2025-03-14	51.300	53.100	51.300	52.650	52.611	4,566,322
2025-03-13	54.350	54.750	51.180	51.400	51.362	6,702,955
2025-03-12	54.000	55.880	53.760	54.760	54.720	6,568,330
2025-03-11	53.370	54.460	52.510	53.850	53.810	5,264,864
2025-03-10	52.940	54.900	52.730	54.230	54.190	4,838,587
2025-03-07	54.010	55.970	52.570	53.760	53.720	9,268,374
2025-03-06	53.600	55.720	53.470	54.240	54.200	8,350,096
2025-03-05	53.120	54.660	52.230	53.350	53.311	6,683,663
2025-03-04	50.800	54.600	50.800	53.750	53.710	9,305,469
2025-03-03	57.970	58.470	51.680	52.330	52.291	13,277,814
2025-02-28	58.870	60.780	55.610	56.990	56.948	13,055,756
2025-02-27	59.280	61.770	56.410	58.160	58.117	11,987,637
2025-02-26	58.900	60.790	55.900	59.280	59.236	14,174,977
2025-02-25	56.000	63.960	54.990	57.000	56.958	19,665,094
2025-02-24	52.000	55.000	51.480	54.140	54.100	10,186,295
2025-02-21	50.500	54.980	50.500	52.850	52.811	12,852,565
2025-02-20	50.800	51.390	49.220	49.900	49.863	7,533,207
2025-02-19	48.700	50.850	48.700	50.480	50.443	8,305,319
2025-02-18	49.500	50.990	48.450	48.780	48.744	9,529,436
2025-02-17	44.510	52.490	44.510	50.080	50.043	15,064,156
2025-02-14	45.000	45.240	44.220	44.600	44.567	6,198,254
2025-02-13	47.000	47.030	45.010	45.250	45.217	8,057,523
2025-02-12	46.290	47.150	45.290	47.000	46.965	8,354,082
2025-02-11	48.000	48.130	46.460	46.580	46.546	9,311,256
2025-02-10	45.160	48.770	45.110	48.140	48.104	13,089,512
2025-02-07	45.450	46.250	44.200	45.220	45.187	12,366,279
2025-02-06	43.520	46.370	43.520	45.600	45.566	10,889,456
2025-02-05	42.410	44.770	42.220	44.220	44.187	9,848,035
2025-01-27	43.510	43.650	41.220	41.260	41.230	5,102,253
2025-01-24	42.710	43.490	42.300	43.370	43.338	6,779,730
2025-01-23	42.780	43.800	42.550	42.710	42.678	7,642,119
2025-01-22	43.000	43.100	41.990	42.380	42.349	5,471,962

← NewerPage 7 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.