Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,088.91 -2,331.77 (-3.36%) CMC Crypto 200
1,387.02 -54.62 (-3.79%)
Maxvision Technology Corp. (002990.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 19.65 | 20.45 | 19.28 | 20.28 | 20.28 | 2,303,937 |
| 07 Jun 2024 | 19.65 | 20.06 | 19.58 | 19.89 | 19.89 | 2,287,737 |
| 06 Jun 2024 | 20.68 | 20.75 | 19.36 | 19.53 | 19.53 | 3,436,800 |
| 05 Jun 2024 | 20.37 | 20.91 | 20.37 | 20.46 | 20.46 | 1,986,300 |
| 04 Jun 2024 | 20.84 | 20.88 | 20.21 | 20.61 | 20.61 | 2,633,000 |
| 03 Jun 2024 | 21.27 | 21.49 | 20.70 | 20.91 | 20.91 | 2,636,600 |
| 31 May 2024 | 20.87 | 21.60 | 20.83 | 21.42 | 21.42 | 2,431,300 |
| 30 May 2024 | 20.76 | 21.06 | 20.36 | 20.87 | 20.87 | 1,797,126 |
| 29 May 2024 | 20.59 | 21.01 | 20.59 | 20.75 | 20.75 | 1,621,100 |
| 28 May 2024 | 21.10 | 21.25 | 20.72 | 20.78 | 20.78 | 1,678,800 |
| 27 May 2024 | 21.05 | 21.27 | 20.50 | 21.09 | 21.09 | 2,397,523 |
| 24 May 2024 | 21.46 | 21.77 | 21.06 | 21.08 | 21.08 | 1,894,323 |
| 23 May 2024 | 22.17 | 22.17 | 21.42 | 21.47 | 21.47 | 2,298,400 |
| 22 May 2024 | 21.95 | 22.20 | 21.82 | 22.13 | 22.13 | 1,601,200 |
| 21 May 2024 | 22.30 | 22.30 | 21.91 | 22.01 | 22.01 | 1,717,300 |
| 20 May 2024 | 22.07 | 22.41 | 21.82 | 22.24 | 22.24 | 2,332,800 |
| 17 May 2024 | 21.78 | 22.16 | 21.64 | 22.14 | 22.14 | 2,131,500 |
| 16 May 2024 | 21.81 | 22.15 | 21.70 | 21.80 | 21.80 | 2,640,100 |
| 16 May 2024 | 0.4 Dividend | |||||
| 15 May 2024 | 22.48 | 22.68 | 22.02 | 22.02 | 21.62 | 2,940,300 |
| 14 May 2024 | 22.38 | 22.98 | 22.15 | 22.58 | 22.17 | 3,362,966 |
| 13 May 2024 | 22.50 | 22.53 | 21.76 | 21.99 | 21.59 | 3,182,625 |
| 10 May 2024 | 23.16 | 23.19 | 22.50 | 22.53 | 22.12 | 2,753,000 |
| 09 May 2024 | 22.59 | 23.21 | 22.59 | 23.15 | 22.73 | 2,903,909 |
| 08 May 2024 | 23.25 | 23.28 | 22.56 | 22.57 | 22.16 | 2,751,133 |
| 07 May 2024 | 23.61 | 23.63 | 23.09 | 23.30 | 22.88 | 2,999,188 |
| 06 May 2024 | 23.66 | 23.73 | 23.18 | 23.34 | 22.92 | 3,720,388 |
| 30 Apr 2024 | 23.40 | 23.57 | 22.80 | 23.15 | 22.73 | 4,815,400 |
| 29 Apr 2024 | 23.25 | 23.82 | 23.25 | 23.77 | 23.34 | 4,016,800 |
| 26 Apr 2024 | 22.33 | 23.20 | 22.33 | 22.98 | 22.56 | 3,502,636 |
| 25 Apr 2024 | 22.35 | 22.92 | 22.26 | 22.58 | 22.17 | 3,349,900 |
| 24 Apr 2024 | 21.96 | 22.55 | 21.80 | 22.51 | 22.10 | 3,455,200 |
| 23 Apr 2024 | 21.49 | 22.10 | 21.45 | 21.83 | 21.43 | 2,867,464 |
| 22 Apr 2024 | 21.27 | 21.80 | 20.70 | 21.49 | 21.10 | 2,833,900 |
| 19 Apr 2024 | 21.97 | 22.18 | 21.30 | 21.65 | 21.26 | 3,132,500 |
| 18 Apr 2024 | 22.00 | 22.74 | 21.70 | 22.15 | 21.75 | 4,093,406 |
| 17 Apr 2024 | 20.81 | 22.08 | 20.81 | 22.05 | 21.65 | 4,371,028 |
| 16 Apr 2024 | 21.78 | 22.14 | 20.69 | 20.69 | 20.31 | 3,792,680 |
| 15 Apr 2024 | 23.10 | 23.18 | 21.30 | 21.93 | 21.53 | 4,461,532 |
| 12 Apr 2024 | 22.99 | 23.37 | 22.72 | 22.87 | 22.45 | 2,682,400 |
| 11 Apr 2024 | 22.53 | 23.36 | 22.53 | 22.88 | 22.46 | 2,828,631 |
| 10 Apr 2024 | 23.74 | 23.74 | 22.58 | 22.85 | 22.43 | 3,332,968 |
| 09 Apr 2024 | 23.70 | 23.86 | 23.19 | 23.80 | 23.37 | 3,167,658 |
| 08 Apr 2024 | 24.34 | 24.50 | 23.59 | 23.60 | 23.17 | 2,196,265 |
| 03 Apr 2024 | 24.88 | 24.96 | 24.07 | 24.26 | 23.82 | 2,445,900 |
| 02 Apr 2024 | 25.64 | 25.68 | 24.80 | 25.10 | 24.64 | 2,863,136 |
| 01 Apr 2024 | 25.27 | 25.78 | 25.25 | 25.75 | 25.28 | 2,910,600 |
| 29 Mar 2024 | 25.12 | 25.27 | 24.59 | 25.35 | 24.89 | 1,660,900 |
| 28 Mar 2024 | 23.92 | 25.50 | 23.85 | 25.10 | 24.64 | 4,382,357 |
| 27 Mar 2024 | 25.40 | 25.45 | 23.81 | 23.85 | 23.42 | 4,097,100 |
| 26 Mar 2024 | 25.76 | 26.12 | 24.96 | 25.40 | 24.94 | 4,204,185 |
| 25 Mar 2024 | 26.92 | 27.05 | 25.80 | 25.81 | 25.34 | 4,311,300 |
| 22 Mar 2024 | 27.30 | 27.48 | 26.43 | 26.97 | 26.48 | 5,563,125 |
| 21 Mar 2024 | 27.91 | 28.10 | 27.07 | 27.40 | 26.90 | 7,035,500 |
| 20 Mar 2024 | 26.98 | 27.78 | 26.69 | 27.54 | 27.04 | 6,997,864 |
| 19 Mar 2024 | 27.00 | 27.37 | 26.70 | 26.93 | 26.44 | 5,058,000 |
| 18 Mar 2024 | 26.92 | 27.11 | 26.41 | 27.01 | 26.52 | 6,612,075 |
| 15 Mar 2024 | 25.86 | 26.95 | 25.45 | 26.58 | 26.10 | 6,694,500 |
| 14 Mar 2024 | 26.36 | 26.45 | 25.41 | 25.83 | 25.36 | 4,512,000 |
| 13 Mar 2024 | 26.27 | 26.78 | 26.07 | 26.44 | 25.96 | 5,006,800 |
| 12 Mar 2024 | 26.07 | 26.79 | 25.60 | 26.48 | 26.00 | 6,549,900 |
| 11 Mar 2024 | 25.28 | 25.87 | 25.13 | 25.87 | 25.40 | 3,212,393 |
| 08 Mar 2024 | 25.20 | 25.65 | 24.92 | 25.58 | 25.12 | 3,551,064 |
| 07 Mar 2024 | 25.98 | 26.33 | 25.16 | 25.19 | 24.73 | 4,545,600 |
| 06 Mar 2024 | 25.75 | 26.28 | 25.55 | 25.95 | 25.48 | 4,489,918 |
| 05 Mar 2024 | 26.00 | 26.39 | 25.61 | 25.84 | 25.37 | 4,788,975 |
| 04 Mar 2024 | 26.53 | 26.80 | 25.46 | 26.28 | 25.80 | 5,597,400 |
| 01 Mar 2024 | 25.91 | 26.47 | 25.45 | 26.39 | 25.91 | 6,621,000 |
| 29 Feb 2024 | 24.31 | 25.92 | 24.18 | 25.73 | 25.26 | 7,200,944 |
| 28 Feb 2024 | 26.23 | 27.07 | 24.47 | 24.53 | 24.08 | 11,456,899 |
| 27 Feb 2024 | 25.31 | 26.27 | 25.03 | 26.27 | 25.79 | 9,183,607 |
| 26 Feb 2024 | 26.47 | 26.66 | 25.05 | 25.39 | 24.93 | 14,558,590 |
| 23 Feb 2024 | 23.89 | 25.95 | 23.38 | 25.95 | 25.48 | 8,483,760 |
| 22 Feb 2024 | 22.97 | 23.59 | 22.63 | 23.59 | 23.16 | 6,890,100 |
| 21 Feb 2024 | 22.00 | 23.40 | 21.81 | 22.54 | 22.13 | 6,689,077 |
| 20 Feb 2024 | 22.47 | 22.47 | 21.59 | 22.35 | 21.94 | 7,518,800 |
| 19 Feb 2024 | 21.79 | 22.61 | 21.45 | 22.61 | 22.20 | 8,866,616 |
| 08 Feb 2024 | 19.30 | 20.67 | 19.21 | 20.55 | 20.18 | 7,840,655 |
| 07 Feb 2024 | 18.75 | 20.08 | 18.49 | 19.18 | 18.83 | 6,372,742 |
| 06 Feb 2024 | 17.69 | 19.18 | 17.03 | 18.65 | 18.31 | 7,085,075 |
| 05 Feb 2024 | 20.24 | 20.72 | 18.40 | 18.40 | 18.07 | 6,114,221 |
| 02 Feb 2024 | 21.56 | 22.07 | 19.61 | 20.44 | 20.07 | 4,608,518 |
| 01 Feb 2024 | 21.92 | 22.20 | 21.33 | 21.53 | 21.14 | 4,471,700 |
| 31 Jan 2024 | 23.02 | 23.50 | 21.87 | 21.99 | 21.59 | 4,445,800 |
| 30 Jan 2024 | 24.24 | 24.52 | 23.74 | 23.95 | 23.51 | 2,407,461 |
| 29 Jan 2024 | 25.20 | 25.50 | 24.20 | 24.26 | 23.82 | 2,362,400 |
| 26 Jan 2024 | 26.00 | 26.11 | 25.25 | 25.25 | 24.79 | 2,634,707 |
| 25 Jan 2024 | 25.18 | 26.08 | 24.69 | 25.93 | 25.46 | 3,372,400 |
| 24 Jan 2024 | 25.19 | 25.29 | 24.27 | 25.08 | 24.62 | 4,385,700 |
| 23 Jan 2024 | 24.74 | 25.18 | 24.38 | 24.96 | 24.51 | 5,221,300 |
| 22 Jan 2024 | 27.79 | 27.99 | 24.91 | 24.91 | 24.46 | 3,444,200 |
| 19 Jan 2024 | 28.78 | 28.87 | 27.66 | 27.68 | 27.18 | 2,003,076 |
| 18 Jan 2024 | 29.00 | 29.49 | 28.01 | 28.77 | 28.25 | 2,404,000 |
| 17 Jan 2024 | 30.27 | 30.68 | 29.29 | 29.38 | 28.85 | 2,177,300 |
| 16 Jan 2024 | 29.62 | 30.44 | 29.35 | 30.41 | 29.86 | 2,546,800 |
| 15 Jan 2024 | 29.92 | 30.00 | 29.14 | 29.64 | 29.10 | 2,580,900 |
| 12 Jan 2024 | 30.56 | 30.66 | 29.91 | 30.04 | 29.49 | 1,752,900 |
| 11 Jan 2024 | 30.28 | 31.00 | 30.20 | 30.67 | 30.11 | 2,264,100 |
| 10 Jan 2024 | 31.16 | 31.16 | 30.14 | 30.28 | 29.73 | 1,877,578 |
| 09 Jan 2024 | 31.85 | 31.87 | 30.88 | 31.26 | 30.69 | 2,401,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.