Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	104.00	105.00	100.80	102.20	101.80	7,089,002
2024-01-25	105.45	106.87	103.40	105.53	105.12	6,623,367
2024-01-24	105.23	105.73	102.18	105.45	105.04	6,712,161
2024-01-23	106.02	108.10	103.50	104.25	103.84	10,042,330
2024-01-22	110.51	113.00	106.71	106.97	106.55	13,539,760
2024-01-19	120.19	121.77	118.51	119.28	118.81	4,390,232
2024-01-18	116.88	121.49	115.67	120.10	119.63	5,491,242
2024-01-17	122.10	122.38	118.02	118.34	117.88	4,632,305
2024-01-16	121.81	123.18	119.81	122.87	122.39	4,715,580
2024-01-15	119.80	125.91	119.50	122.06	121.58	4,929,317
2024-01-12	120.69	122.00	119.22	120.61	120.14	2,908,131
2024-01-11	119.70	121.95	119.00	121.07	120.60	4,558,882
2024-01-10	120.77	121.84	118.50	119.73	119.26	3,934,347
2024-01-09	122.80	125.24	120.37	121.60	121.13	5,013,630
2024-01-08	125.21	126.47	121.34	121.44	120.97	5,252,001
2024-01-05	127.00	128.03	125.51	126.50	126.01	3,204,861
2024-01-04	129.01	129.88	126.20	127.29	126.79	4,691,989
2024-01-03	132.57	133.90	128.10	129.00	128.50	6,701,146
2024-01-02	141.06	141.49	132.21	133.00	132.48	6,796,309
2023-12-29	139.21	142.00	138.87	141.00	140.45	3,961,488
2023-12-28	138.20	140.45	136.40	139.30	138.76	3,919,519
2023-12-27	137.48	141.04	137.48	138.73	138.19	3,190,404
2023-12-26	139.65	139.65	135.67	137.71	137.17	3,045,356
2023-12-25	138.45	141.00	138.40	139.65	139.11	2,304,457
2023-12-22	141.90	143.80	139.32	139.78	139.23	3,158,799
2023-12-21	141.30	144.35	139.39	141.91	141.36	3,640,532
2023-12-20	142.87	146.66	141.53	141.81	141.26	4,608,184
2023-12-19	140.20	144.00	139.51	141.71	141.16	2,804,086
2023-12-18	142.49	142.49	139.79	140.30	139.75	2,495,043
2023-12-15	143.50	146.99	141.80	142.60	142.04	3,449,672
2023-12-14	144.55	147.95	142.68	142.99	142.43	4,582,083
2023-12-13	141.50	146.90	140.53	144.55	143.99	6,992,116
2023-12-12	136.47	143.50	136.16	141.07	140.52	8,235,741
2023-12-11	134.90	137.27	132.28	136.82	136.29	4,867,244
2023-12-08	133.26	136.00	131.58	136.00	135.47	6,662,278
2023-12-07	132.60	134.49	132.17	132.60	132.08	3,097,302
2023-12-06	132.10	137.60	132.00	133.43	132.91	4,698,213
2023-12-05	135.60	135.98	132.00	132.00	131.49	4,955,774
2023-12-04	137.81	138.55	136.00	136.01	135.48	3,368,949
2023-12-01	139.00	139.36	136.01	138.05	137.51	3,726,758
2023-11-30	139.20	139.56	137.10	138.50	137.96	3,385,841
2023-11-29	136.43	140.38	136.43	139.20	138.66	7,796,957
2023-11-28	136.06	137.00	134.29	134.54	134.02	3,979,725
2023-11-27	134.51	137.85	133.36	136.80	136.27	3,861,636
2023-11-24	137.49	137.80	135.58	135.88	135.35	3,487,851
2023-11-23	135.13	138.79	135.01	137.82	137.28	5,624,382
2023-11-22	134.50	137.83	133.99	135.76	135.23	5,292,964
2023-11-21	136.55	140.58	135.50	136.06	135.53	8,346,222
2023-11-20	135.73	137.00	134.30	135.83	135.30	5,831,099
2023-11-17	137.74	138.88	135.00	135.80	135.27	4,596,189
2023-11-16	139.00	140.60	137.80	138.01	137.47	4,281,819
2023-11-15	142.99	143.00	139.00	140.00	139.45	5,433,489
2023-11-14	139.79	140.80	138.40	140.23	139.68	5,199,438
2023-11-13	144.88	144.99	138.60	139.90	139.35	7,377,963
2023-11-10	145.15	146.30	142.08	143.43	142.87	6,150,342
2023-11-09	146.00	147.13	144.20	145.52	144.95	6,780,647
2023-11-08	147.42	148.29	144.87	146.35	145.78	7,384,584
2023-11-07	146.00	149.59	145.69	147.50	146.92	7,613,366
2023-11-06	146.50	151.86	144.81	148.32	147.74	12,574,810
2023-11-03	143.22	147.00	142.66	145.26	144.69	9,765,367

← NewerPage 12 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.