Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	148.44	148.49	143.50	144.10	143.54	9,870,581
2023-11-01	151.26	152.00	145.00	147.06	146.49	13,455,580
2023-10-31	149.50	152.49	145.35	150.70	150.11	27,004,160
2023-10-30	137.86	143.86	136.00	143.86	143.30	21,793,539
2023-10-27	113.40	120.66	113.40	119.88	119.41	4,541,305
2023-10-26	112.54	115.20	111.97	114.31	113.86	3,698,918
2023-10-25	123.11	124.18	110.44	115.28	114.83	9,359,891
2023-10-24	121.39	122.97	118.51	122.57	122.09	4,148,303
2023-10-23	121.00	121.95	117.88	118.98	118.52	2,442,660
2023-10-20	124.92	125.42	121.50	121.99	121.51	3,011,858
2023-10-19	126.70	128.09	124.70	124.98	124.49	3,451,908
2023-10-18	128.84	129.60	126.10	126.70	126.21	2,893,811
2023-10-17	127.40	129.60	126.20	128.90	128.40	3,779,870
2023-10-16	128.00	128.91	126.00	127.42	126.92	4,357,124
2023-10-13	124.90	128.89	124.50	128.24	127.74	5,644,327
2023-10-12	125.01	127.98	124.50	125.91	125.42	5,377,855
2023-10-11	119.50	125.88	119.30	125.00	124.51	7,109,224
2023-10-10	118.38	122.19	118.38	119.85	119.38	4,902,996
2023-10-09	116.96	119.45	114.85	118.67	118.21	3,847,298
2023-09-28	118.61	119.00	115.80	116.70	116.24	3,810,520
2023-09-27	116.48	119.81	116.10	118.30	117.84	3,602,245
2023-09-26	118.10	118.27	116.04	116.53	116.08	2,528,975
2023-09-25	118.00	119.27	117.21	118.10	117.64	2,825,734
2023-09-22	119.00	120.07	116.68	118.25	117.79	3,862,310
2023-09-21	118.27	120.44	118.20	119.14	118.68	2,736,561
2023-09-20	122.52	123.50	118.73	119.43	118.96	4,743,399
2023-09-19	123.60	126.20	122.43	123.20	122.72	3,297,895
2023-09-18	125.01	126.00	123.09	123.76	123.28	3,552,501
2023-09-15	121.79	129.79	120.91	126.30	125.81	5,928,522
2023-09-14	124.57	124.58	120.73	121.21	120.74	3,461,662
2023-09-13	125.23	126.60	122.80	123.95	123.47	3,051,277
2023-09-12	124.76	126.32	122.80	125.41	124.92	3,761,622
2023-09-11	126.80	128.46	124.68	125.17	124.68	6,663,461
2023-09-08	125.17	131.00	125.00	128.00	127.50	6,799,186
2023-09-07	124.01	127.50	123.10	125.60	125.11	5,257,862
2023-09-06	125.12	127.01	123.66	125.41	124.92	4,996,903
2023-09-05	127.00	128.93	124.58	127.01	126.51	8,053,350
2023-09-04	124.00	125.77	122.26	125.55	125.06	6,841,186
2023-09-01	123.67	125.80	121.48	122.56	122.08	3,719,039
2023-08-31	123.50	126.70	123.01	124.10	123.62	6,032,545
2023-08-30	130.00	132.94	124.98	125.51	125.02	13,228,290
2023-08-29	112.00	125.90	110.41	125.80	125.31	10,301,890
2023-08-28	116.00	116.18	109.20	110.00	109.57	3,889,948
2023-08-25	110.96	111.30	108.00	109.20	108.77	3,822,831
2023-08-24	112.44	113.30	110.80	112.32	111.88	3,512,741
2023-08-23	115.51	115.51	111.68	112.20	111.76	2,581,478
2023-08-22	113.87	115.28	111.60	114.18	113.73	3,916,951
2023-08-21	115.00	115.86	113.43	114.00	113.56	2,370,310
2023-08-18	117.15	119.20	115.35	115.55	115.10	2,116,330
2023-08-17	116.00	117.90	112.68	117.00	116.54	4,329,403
2023-08-16	116.53	119.17	115.02	116.13	115.68	4,224,512
2023-08-15	121.70	122.00	112.33	116.48	116.03	5,559,781
2023-08-14	120.06	123.20	119.70	121.44	120.97	2,158,105
2023-08-11	125.36	125.91	122.39	122.39	121.91	1,777,082
2023-08-10	122.57	125.45	122.13	124.91	124.42	2,153,668
2023-08-09	124.00	125.50	121.80	123.51	123.03	2,302,859
2023-08-08	121.00	125.99	120.63	124.61	124.12	4,194,831
2023-08-07	121.51	122.98	120.34	120.89	120.42	2,780,043
2023-08-04	122.98	125.45	120.88	122.20	121.72	4,234,124
2023-08-03	124.28	125.00	120.78	123.76	123.28	4,651,492

← NewerPage 13 of 21 · 1,212 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.