MAXIO TECHNOLOGY (HANGZHOU) LTD A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 43.000 | 43.100 | 41.990 | 42.380 | 42.349 | 5,471,962 |
| 2025-01-21 | 42.780 | 43.480 | 41.700 | 43.000 | 42.968 | 8,430,598 |
| 2025-01-20 | 41.700 | 42.980 | 41.700 | 42.370 | 42.339 | 7,827,876 |
| 2025-01-17 | 40.690 | 42.260 | 39.950 | 41.310 | 41.279 | 7,338,958 |
| 2025-01-16 | 41.800 | 42.500 | 40.850 | 40.860 | 40.830 | 5,753,117 |
| 2025-01-15 | 42.800 | 42.800 | 41.160 | 41.360 | 41.329 | 6,606,306 |
| 2025-01-14 | 40.080 | 42.700 | 40.080 | 42.700 | 42.668 | 8,676,821 |
| 2025-01-13 | 41.000 | 41.330 | 39.000 | 40.190 | 40.160 | 7,662,342 |
| 2025-01-10 | 43.090 | 44.450 | 42.300 | 42.340 | 42.309 | 7,236,289 |
| 2025-01-09 | 43.400 | 44.330 | 43.180 | 43.190 | 43.158 | 6,117,918 |
| 2025-01-08 | 43.860 | 44.430 | 42.820 | 43.780 | 43.748 | 8,545,625 |
| 2025-01-07 | 43.180 | 44.720 | 42.710 | 44.690 | 44.657 | 9,769,862 |
| 2025-01-06 | 41.290 | 43.110 | 40.600 | 43.050 | 43.018 | 8,393,535 |
| 2025-01-03 | 41.030 | 42.100 | 40.390 | 41.450 | 41.419 | 8,384,021 |
| 2025-01-02 | 40.810 | 41.570 | 40.200 | 40.710 | 40.680 | 6,985,870 |
| 2024-12-31 | 42.250 | 42.300 | 40.800 | 40.830 | 40.800 | 6,798,175 |
| 2024-12-30 | 43.790 | 43.960 | 42.160 | 42.250 | 42.219 | 7,158,752 |
| 2024-12-27 | 44.110 | 45.800 | 43.260 | 43.750 | 43.718 | 11,353,749 |
| 2024-12-26 | 44.660 | 46.250 | 44.020 | 45.050 | 45.017 | 11,919,886 |
| 2024-12-25 | 46.870 | 48.970 | 44.870 | 44.920 | 44.887 | 17,357,431 |
| 2024-12-24 | 43.730 | 46.890 | 42.800 | 46.890 | 46.855 | 18,388,252 |
| 2024-12-23 | 43.100 | 45.820 | 42.680 | 43.730 | 43.698 | 16,179,760 |
| 2024-12-20 | 41.010 | 43.910 | 40.810 | 42.850 | 42.818 | 13,255,512 |
| 2024-12-19 | 40.520 | 41.880 | 40.410 | 41.190 | 41.160 | 7,608,364 |
| 2024-12-18 | 40.760 | 41.990 | 40.230 | 41.500 | 41.469 | 8,714,742 |
| 2024-12-17 | 40.040 | 40.990 | 40.040 | 40.240 | 40.210 | 6,210,647 |
| 2024-12-16 | 40.560 | 41.200 | 40.180 | 40.230 | 40.200 | 6,398,697 |
| 2024-12-13 | 40.420 | 42.490 | 40.280 | 41.200 | 41.170 | 10,018,013 |
| 2024-12-12 | 41.500 | 41.980 | 40.250 | 40.700 | 40.670 | 8,944,946 |
| 2024-12-11 | 40.000 | 42.580 | 39.980 | 41.960 | 41.929 | 12,836,578 |
| 2024-12-10 | 42.830 | 42.830 | 40.520 | 40.550 | 40.520 | 11,017,160 |
| 2024-12-09 | 40.990 | 41.210 | 39.780 | 40.660 | 40.630 | 10,243,348 |
| 2024-12-06 | 42.000 | 42.380 | 40.010 | 41.220 | 41.190 | 14,195,002 |
| 2024-12-05 | 42.660 | 43.580 | 41.800 | 41.910 | 41.879 | 20,935,490 |
| 2024-12-04 | 49.000 | 51.280 | 45.600 | 45.850 | 45.816 | 25,565,245 |
| 2024-12-03 | 44.800 | 46.970 | 43.900 | 44.410 | 44.377 | 20,115,640 |
| 2024-12-02 | 47.000 | 48.450 | 43.440 | 43.740 | 43.708 | 29,801,584 |
| 2024-11-29 | 66.660 | 70.010 | 50.930 | 50.980 | 50.942 | 49,749,311 |
← NewerPage 8 of 8 · 458 trading days
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.