Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	122.06	129.00	121.89	125.11	124.62	6,030,019
2023-08-01	120.00	123.91	117.60	123.00	122.52	4,979,749
2023-07-31	116.00	121.13	115.55	120.39	119.92	4,488,505
2023-07-28	114.91	117.50	114.51	116.66	116.20	3,843,761
2023-07-27	115.40	116.24	114.00	114.65	114.20	2,720,188
2023-07-26	114.51	117.22	113.62	115.40	114.95	3,892,353
2023-07-25	115.01	116.56	112.80	114.04	113.60	3,875,967
2023-07-24	117.20	117.20	112.76	113.70	113.26	4,270,024
2023-07-21	117.95	118.78	114.41	115.13	114.68	5,246,854
2023-07-20	122.36	122.88	117.74	117.95	117.49	5,458,069
2023-07-19	121.78	123.00	118.56	121.97	121.49	5,606,856
2023-07-18	121.30	124.68	121.10	122.76	122.28	5,585,498
2023-07-17	116.50	123.80	116.50	122.22	121.74	11,214,220
2023-07-14	114.29	116.68	112.91	113.99	113.55	4,148,704
2023-07-13	112.90	116.16	112.58	114.52	114.07	4,865,923
2023-07-12	115.61	117.50	111.62	111.78	111.34	5,812,411
2023-07-11	109.00	117.08	108.85	115.61	115.16	8,369,437
2023-07-10	108.00	114.66	107.99	110.75	110.32	7,844,775
2023-07-07	106.00	110.20	104.30	107.30	106.88	5,219,936
2023-07-06	104.98	108.80	104.70	106.88	106.46	6,017,868
2023-07-05	105.51	107.00	103.82	105.96	105.55	6,447,910
2023-07-04	98.000	106.65	97.000	106.32	105.91	9,805,763
2023-07-03	96.370	99.330	96.370	98.000	97.618	3,394,360
2023-06-30	95.990	97.890	95.320	96.630	96.253	3,126,503
2023-06-29	99.000	99.210	96.360	96.700	96.323	2,851,190
2023-06-28	100.26	100.47	97.100	98.600	98.215	3,564,098
2023-06-27	97.140	101.50	96.550	100.26	99.869	5,359,685
2023-06-26	95.800	99.000	93.200	97.510	97.130	5,878,834
2023-06-21	100.18	101.26	96.770	96.900	96.522	9,127,922
2023-06-20	103.25	106.88	100.96	104.12	103.71	6,769,696
2023-06-19	104.11	105.00	102.50	102.86	102.46	4,599,583
2023-06-16	105.27	105.28	102.87	104.50	104.09	5,327,298
2023-06-15	106.47	107.42	104.80	105.50	105.09	4,793,424
2023-06-14	107.45	109.20	106.13	106.47	106.05	5,620,270
2023-06-13	107.90	108.50	105.36	108.27	107.85	6,484,386
2023-06-12	106.00	109.65	105.28	108.40	107.98	9,630,603
2023-06-09	103.77	104.77	101.70	104.71	104.30	8,347,619
2023-06-08	103.03	104.88	101.75	103.11	102.71	7,129,567
2023-06-07	103.23	104.36	101.00	103.87	103.46	8,059,730
2023-06-06	99.400	106.30	98.390	103.40	102.83	14,297,230
2023-06-05	98.250	102.75	98.250	99.720	99.168	10,017,700
2023-06-02	97.380	100.50	96.000	98.710	98.163	12,221,730
2023-06-01	88.800	98.000	86.500	97.490	96.950	14,395,260
2023-05-31	88.580	89.760	87.610	88.640	88.149	4,119,073
2023-05-30	90.400	90.400	87.630	89.130	88.636	7,331,462
2023-05-29	91.350	91.790	89.280	90.430	89.929	6,501,721
2023-05-26	92.750	93.050	90.500	90.690	90.188	4,770,808
2023-05-25	92.500	93.560	90.900	92.650	92.137	4,648,898
2023-05-24	92.500	93.860	91.230	92.500	91.988	4,446,209
2023-05-23	96.190	96.490	93.130	93.130	92.614	4,756,201
2023-05-22	96.350	97.290	94.350	96.200	95.667	5,055,372
2023-05-19	94.650	96.850	93.810	96.000	95.468	6,483,411
2023-05-18	97.600	98.850	94.680	94.900	94.374	6,929,912
2023-05-17	97.490	99.300	97.240	98.270	97.726	3,678,237
2023-05-16	98.750	99.810	96.900	98.010	97.467	4,275,919
2023-05-15	96.880	98.500	95.890	98.410	97.865	3,949,299
2023-05-12	99.000	100.18	97.260	97.280	96.741	4,788,461
2023-05-11	98.980	99.880	97.520	98.230	97.686	3,094,326
2023-05-10	97.360	98.740	96.680	97.990	97.447	3,115,982
2023-05-09	99.200	99.500	97.520	97.710	97.169	4,473,933

← NewerPage 14 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.