Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	72.600	73.640	71.600	73.330	73.232	4,723,046
2024-07-29	74.420	74.650	72.600	72.700	72.603	5,454,494
2024-07-26	73.370	75.500	73.370	74.670	74.570	5,047,267
2024-07-25	74.000	75.150	73.500	73.730	73.631	5,271,387
2024-07-24	75.880	77.130	74.430	74.830	74.730	5,905,433
2024-07-23	80.090	80.330	76.040	76.050	75.948	8,253,287
2024-07-22	80.300	81.000	79.030	80.130	80.023	8,581,187
2024-07-19	76.700	81.000	76.580	79.870	79.763	11,668,780
2024-07-18	76.700	78.000	74.560	77.370	77.267	9,861,746
2024-07-17	77.150	78.450	76.930	77.700	77.596	7,510,295
2024-07-16	75.000	77.820	74.660	77.470	77.366	8,929,252
2024-07-15	75.310	76.700	74.890	75.250	75.149	6,130,098
2024-07-12	74.800	75.930	73.900	75.730	75.629	7,145,362
2024-07-11	75.000	76.060	74.220	75.550	75.449	8,427,464
2024-07-10	72.760	74.630	72.740	73.770	73.671	7,175,273
2024-07-09	70.710	74.440	70.710	73.960	73.861	10,515,600
2024-07-08	71.700	73.000	70.950	71.200	71.105	6,861,768
2024-07-05	72.320	72.500	70.720	71.650	71.554	5,760,936
2024-07-04	73.670	74.090	72.490	72.490	72.393	5,384,472
2024-07-03	73.360	75.240	71.970	73.850	73.751	8,466,356
2024-07-02	75.960	76.000	73.300	73.470	73.372	8,775,843
2024-07-01	77.500	78.050	75.000	75.960	75.859	7,325,282
2024-06-28	78.900	80.540	77.320	77.740	77.636	9,452,660
2024-06-27	80.510	81.580	79.080	79.080	78.974	6,874,868
2024-06-26	78.550	81.680	78.550	81.250	81.141	9,795,706
2024-06-25	83.360	83.750	77.800	78.820	78.715	13,623,220
2024-06-24	85.810	87.190	83.500	83.510	83.398	9,200,741
2024-06-21	87.980	87.980	84.230	86.850	86.734	14,250,840
2024-06-20	89.690	92.380	88.620	88.920	88.801	10,217,020
2024-06-19	91.460	92.340	89.500	90.300	90.179	7,602,493
2024-06-18	92.230	93.470	91.100	91.460	91.338	9,606,555
2024-06-17	89.920	93.600	89.530	93.080	92.956	9,601,955
2024-06-14	91.510	91.830	89.720	90.390	90.269	9,958,543
2024-06-13	91.000	94.350	90.190	92.290	92.167	14,771,530
2024-06-12	89.570	91.350	88.900	90.600	90.479	8,915,133
2024-06-11	85.400	90.150	84.480	89.900	89.780	11,261,520
2024-06-07	86.500	88.350	84.990	85.520	85.406	7,540,686
2024-06-06	89.900	90.600	86.930	87.150	86.810	9,053,777
2024-06-05	88.030	90.600	87.680	89.400	89.051	9,256,265
2024-06-04	88.080	88.140	86.500	88.030	87.687	5,136,493
2024-06-03	86.760	89.380	86.760	88.190	87.846	8,601,291
2024-05-31	86.780	87.990	86.150	86.810	86.471	5,972,688
2024-05-30	84.480	87.600	83.860	87.010	86.671	8,017,025
2024-05-29	85.500	86.810	84.660	84.910	84.579	5,980,054
2024-05-28	86.430	89.120	85.470	85.970	85.635	8,930,193
2024-05-27	84.970	86.590	82.300	86.460	86.123	8,764,543
2024-05-24	87.010	88.110	84.860	84.970	84.639	8,249,356
2024-05-23	88.930	89.670	87.120	87.600	87.258	7,888,998
2024-05-22	85.540	89.680	84.700	89.190	88.842	9,867,925
2024-05-21	87.800	87.860	85.360	85.480	85.147	7,065,686
2024-05-20	87.680	89.010	86.800	87.930	87.587	5,660,881
2024-05-17	87.550	87.980	86.300	87.980	87.637	5,670,438
2024-05-16	87.360	88.940	86.670	87.870	87.527	5,025,244
2024-05-15	88.100	89.160	87.190	87.190	86.850	4,381,947
2024-05-14	88.610	90.660	88.300	88.720	88.374	5,620,081
2024-05-13	89.310	90.440	87.310	88.240	87.896	6,780,616
2024-05-10	92.300	92.390	90.060	90.260	89.908	6,004,306
2024-05-09	89.320	92.470	89.320	92.300	91.940	9,048,027
2024-05-08	90.920	91.110	88.400	89.330	88.982	7,497,572
2024-05-07	92.470	92.990	90.570	91.020	90.665	8,105,424

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.1020 CNY
2024-06-07	0.2238 CNY
2023-06-07	0.1700 CNY
2022-06-30	1.1200 CNY
2021-04-30	1.0000 CNY
2020-06-30	1.8000 CNY
2019-09-26	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.