Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	97.180	99.640	97.050	99.180	98.631	4,957,611
2023-05-05	97.240	98.700	96.320	97.180	96.642	4,337,480
2023-05-04	100.94	101.29	97.230	97.250	96.711	6,768,937
2023-04-28	101.50	104.99	100.40	101.53	100.97	6,138,567
2023-04-27	100.00	102.58	99.710	100.73	100.17	4,710,662
2023-04-26	102.80	103.37	99.600	100.14	99.585	6,357,829
2023-04-25	106.00	106.82	101.60	102.80	102.23	7,106,358
2023-04-24	112.48	112.65	105.19	106.06	105.47	10,075,320
2023-04-21	118.93	119.18	112.17	112.50	111.88	8,629,802
2023-04-20	119.48	121.80	118.00	118.99	118.33	6,682,143
2023-04-19	125.60	127.66	120.12	120.99	120.32	8,534,117
2023-04-18	127.50	129.60	124.30	124.93	124.24	7,605,246
2023-04-17	128.96	131.73	126.80	128.80	128.09	9,650,714
2023-04-14	128.00	132.56	124.53	131.91	131.18	9,006,203
2023-04-13	129.54	131.50	126.50	126.82	126.12	6,830,277
2023-04-12	130.00	132.21	128.80	130.80	130.08	6,329,964
2023-04-11	131.70	133.40	128.18	130.83	130.11	8,610,890
2023-04-10	135.00	138.55	130.29	131.46	130.73	10,490,360
2023-04-07	135.50	137.33	132.12	135.00	134.25	9,051,280
2023-04-06	130.60	140.80	129.82	135.99	135.24	14,108,750
2023-04-04	130.00	135.81	128.20	131.40	130.67	12,690,260
2023-04-03	124.98	131.28	123.50	130.30	129.58	11,923,100
2023-03-31	123.88	125.25	121.60	124.40	123.71	5,843,159
2023-03-30	122.00	126.02	122.00	123.08	122.40	9,505,529
2023-03-29	118.08	124.00	117.21	121.76	121.09	9,062,196
2023-03-28	121.46	121.85	118.29	118.58	117.92	5,894,340
2023-03-27	122.52	124.50	118.90	121.50	120.83	8,202,895
2023-03-24	122.00	123.98	120.28	122.57	121.89	6,999,634
2023-03-23	118.80	123.38	117.80	122.75	122.07	10,470,210
2023-03-22	123.34	123.41	117.00	118.58	117.92	8,748,887
2023-03-21	125.00	126.00	121.79	123.34	122.66	5,967,475
2023-03-20	121.85	126.99	119.79	126.28	125.58	7,492,314
2023-03-17	126.75	126.85	121.51	124.50	123.81	8,045,546
2023-03-16	125.87	129.39	125.50	126.06	125.36	6,722,143
2023-03-15	122.00	129.99	120.55	128.14	127.43	13,474,480
2023-03-14	117.64	121.70	116.01	121.18	120.51	8,475,431
2023-03-13	115.50	117.74	115.40	117.20	116.55	3,319,734
2023-03-10	117.27	119.76	115.80	116.04	115.40	4,431,980
2023-03-09	116.81	119.61	116.80	118.42	117.76	3,963,007
2023-03-08	114.41	118.59	114.03	116.80	116.15	4,429,218
2023-03-07	118.90	119.85	115.09	115.09	114.45	5,016,242
2023-03-06	120.00	121.44	117.05	118.88	118.22	4,551,714
2023-03-03	119.50	122.75	118.57	121.02	120.35	7,244,654
2023-03-02	117.99	121.00	117.03	117.27	116.62	4,528,392
2023-03-01	117.26	118.93	116.66	118.32	117.66	4,383,658
2023-02-28	118.15	118.95	115.00	117.30	116.65	4,921,700
2023-02-27	118.68	119.49	116.46	117.45	116.80	3,409,170
2023-02-24	120.93	121.17	118.24	118.52	117.86	3,162,010
2023-02-23	119.08	120.76	118.93	119.89	119.23	3,604,497
2023-02-22	120.10	120.70	118.04	119.49	118.83	5,498,684
2023-02-21	121.70	123.28	119.01	121.00	120.33	5,218,080
2023-02-20	121.26	122.18	118.75	122.00	121.32	7,096,011
2023-02-17	124.70	125.60	122.08	122.20	121.52	5,276,286
2023-02-16	131.54	133.85	124.01	124.75	124.06	10,052,120
2023-02-15	130.18	133.35	129.20	131.54	130.81	5,283,429
2023-02-14	131.38	132.99	129.13	130.15	129.43	4,950,058
2023-02-13	132.20	133.00	129.60	131.63	130.90	5,751,200
2023-02-10	132.51	135.35	132.00	133.97	133.23	4,737,669
2023-02-09	129.07	133.97	126.61	133.45	132.71	7,435,840
2023-02-08	132.80	133.65	129.30	129.40	128.68	4,088,839

← NewerPage 15 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.