Maxscend Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 92.500 | 93.900 | 91.730 | 92.590 | 92.229 | 8,848,878 |
| 2024-04-30 | 92.680 | 92.990 | 90.690 | 90.770 | 90.416 | 8,220,157 |
| 2024-04-29 | 91.300 | 93.770 | 89.690 | 92.680 | 92.319 | 11,945,730 |
| 2024-04-26 | 86.800 | 89.680 | 86.660 | 89.600 | 89.251 | 8,374,994 |
| 2024-04-25 | 86.600 | 89.450 | 85.600 | 87.600 | 87.258 | 7,819,742 |
| 2024-04-24 | 85.810 | 86.640 | 85.110 | 86.590 | 86.252 | 5,362,414 |
| 2024-04-23 | 86.480 | 87.690 | 84.830 | 85.850 | 85.515 | 4,817,306 |
| 2024-04-22 | 85.650 | 87.350 | 84.000 | 86.480 | 86.143 | 6,440,949 |
| 2024-04-19 | 87.660 | 88.380 | 86.050 | 87.250 | 86.910 | 8,594,808 |
| 2024-04-18 | 95.740 | 95.740 | 87.300 | 89.440 | 89.091 | 16,183,980 |
| 2024-04-17 | 90.710 | 93.480 | 90.710 | 93.460 | 93.095 | 5,913,766 |
| 2024-04-16 | 92.940 | 94.170 | 90.400 | 90.700 | 90.346 | 5,545,027 |
| 2024-04-15 | 93.330 | 94.980 | 91.360 | 93.100 | 92.737 | 5,878,292 |
| 2024-04-12 | 93.500 | 95.380 | 93.000 | 93.740 | 93.374 | 3,938,457 |
| 2024-04-11 | 93.160 | 95.110 | 92.660 | 92.980 | 92.617 | 3,786,107 |
| 2024-04-10 | 96.000 | 96.010 | 92.430 | 93.530 | 93.165 | 4,446,418 |
| 2024-04-09 | 96.200 | 96.880 | 94.400 | 96.020 | 95.645 | 4,286,860 |
| 2024-04-08 | 99.170 | 99.170 | 95.660 | 95.760 | 95.386 | 4,984,651 |
| 2024-04-03 | 99.900 | 101.43 | 98.400 | 99.530 | 99.142 | 3,762,606 |
| 2024-04-02 | 102.53 | 102.77 | 99.500 | 100.40 | 100.01 | 4,765,747 |
| 2024-04-01 | 102.00 | 103.91 | 101.30 | 103.07 | 102.67 | 4,758,851 |
| 2024-03-29 | 100.40 | 101.70 | 98.410 | 101.59 | 101.19 | 3,498,318 |
| 2024-03-28 | 97.800 | 102.99 | 97.510 | 100.48 | 100.09 | 5,579,136 |
| 2024-03-27 | 102.74 | 103.19 | 97.790 | 97.790 | 97.409 | 5,440,734 |
| 2024-03-26 | 103.58 | 105.14 | 101.88 | 102.58 | 102.18 | 4,157,550 |
| 2024-03-25 | 105.65 | 106.19 | 103.44 | 103.58 | 103.18 | 4,795,265 |
| 2024-03-22 | 109.00 | 110.70 | 105.77 | 105.81 | 105.40 | 6,552,810 |
| 2024-03-21 | 113.00 | 114.18 | 109.55 | 109.57 | 109.14 | 5,352,450 |
| 2024-03-20 | 113.80 | 114.66 | 110.81 | 112.82 | 112.38 | 5,691,597 |
| 2024-03-19 | 111.00 | 116.19 | 110.21 | 113.86 | 113.42 | 9,386,170 |
| 2024-03-18 | 108.51 | 111.25 | 107.42 | 111.00 | 110.57 | 6,548,480 |
| 2024-03-15 | 107.11 | 108.19 | 105.99 | 108.12 | 107.70 | 4,902,903 |
| 2024-03-14 | 109.55 | 110.49 | 106.18 | 107.15 | 106.73 | 7,532,031 |
| 2024-03-13 | 112.33 | 112.88 | 109.77 | 110.65 | 110.22 | 5,050,306 |
| 2024-03-12 | 112.00 | 115.06 | 110.69 | 111.62 | 111.18 | 6,900,361 |
| 2024-03-11 | 109.50 | 111.45 | 108.01 | 110.55 | 110.12 | 4,817,451 |
| 2024-03-08 | 109.80 | 112.32 | 109.01 | 111.00 | 110.57 | 4,823,528 |
| 2024-03-07 | 111.97 | 115.00 | 108.81 | 109.10 | 108.67 | 5,921,914 |
| 2024-03-06 | 112.00 | 113.76 | 109.48 | 111.28 | 110.85 | 5,486,083 |
| 2024-03-05 | 111.58 | 114.89 | 110.90 | 112.30 | 111.86 | 8,134,197 |
| 2024-03-04 | 111.20 | 113.55 | 109.60 | 112.32 | 111.88 | 9,201,329 |
| 2024-03-01 | 107.29 | 110.66 | 106.71 | 109.70 | 109.27 | 10,983,110 |
| 2024-02-29 | 99.960 | 107.88 | 99.230 | 107.50 | 107.08 | 12,987,750 |
| 2024-02-28 | 105.00 | 107.50 | 100.16 | 100.19 | 99.799 | 12,779,140 |
| 2024-02-27 | 98.900 | 103.18 | 98.220 | 103.06 | 102.66 | 8,780,701 |
| 2024-02-26 | 98.270 | 101.88 | 97.920 | 100.10 | 99.710 | 8,245,117 |
| 2024-02-23 | 98.700 | 98.700 | 96.880 | 98.140 | 97.757 | 5,648,011 |
| 2024-02-22 | 97.510 | 98.800 | 96.490 | 98.740 | 98.355 | 5,784,540 |
| 2024-02-21 | 95.000 | 100.25 | 94.310 | 98.000 | 97.618 | 8,509,792 |
| 2024-02-20 | 94.880 | 97.100 | 92.810 | 96.150 | 95.775 | 5,803,323 |
| 2024-02-19 | 99.560 | 99.580 | 93.210 | 95.800 | 95.426 | 9,254,817 |
| 2024-02-08 | 97.000 | 98.800 | 94.330 | 98.030 | 97.648 | 9,000,702 |
| 2024-02-07 | 95.000 | 97.760 | 93.080 | 95.400 | 95.028 | 8,809,847 |
| 2024-02-06 | 86.000 | 95.110 | 85.610 | 94.670 | 94.301 | 8,429,010 |
| 2024-02-05 | 88.970 | 89.970 | 83.300 | 87.440 | 87.099 | 8,043,119 |
| 2024-02-02 | 93.980 | 94.600 | 86.160 | 89.500 | 89.151 | 6,408,807 |
| 2024-02-01 | 93.000 | 95.850 | 91.490 | 93.900 | 93.534 | 5,837,707 |
| 2024-01-31 | 96.200 | 96.390 | 92.320 | 92.340 | 91.980 | 6,101,198 |
| 2024-01-30 | 99.000 | 99.470 | 95.600 | 95.630 | 95.257 | 5,380,946 |
| 2024-01-29 | 102.19 | 103.43 | 98.500 | 98.700 | 98.315 | 6,065,010 |
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.