Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	134.81	135.00	130.30	131.49	130.76	6,390,542
2023-02-06	135.08	136.87	132.20	134.01	133.27	5,339,508
2023-02-03	139.00	142.60	135.81	137.00	136.24	5,815,547
2023-02-02	135.49	142.56	135.06	139.81	139.04	7,350,936
2023-02-01	133.50	136.33	132.00	134.95	134.20	7,414,479
2023-01-31	141.34	144.16	133.50	133.88	133.14	8,998,838
2023-01-30	141.18	144.00	137.50	141.35	140.57	8,089,838
2023-01-20	138.90	139.30	136.79	138.55	137.78	5,595,356
2023-01-19	134.96	140.50	131.30	138.00	137.24	11,294,450
2023-01-18	134.00	135.42	131.71	133.34	132.60	5,106,537
2023-01-17	135.20	143.75	132.66	134.57	133.82	16,289,700
2023-01-16	126.09	135.00	125.50	134.56	133.81	11,326,920
2023-01-13	127.00	127.10	123.00	124.85	124.16	3,688,127
2023-01-12	124.00	126.49	122.35	124.10	123.41	6,296,183
2023-01-11	127.00	127.79	123.20	123.34	122.66	5,852,997
2023-01-10	119.00	131.44	118.89	126.50	125.80	12,772,920
2023-01-09	115.48	122.80	115.47	119.26	118.60	7,363,907
2023-01-06	113.00	117.28	111.80	115.49	114.85	5,403,317
2023-01-05	113.00	115.23	111.66	114.03	113.40	4,206,415
2023-01-04	113.01	116.30	111.01	112.06	111.44	4,728,037
2023-01-03	114.00	114.80	112.05	113.81	113.18	3,730,053
2022-12-30	116.20	118.65	113.50	114.30	113.67	3,471,721
2022-12-29	114.69	117.60	113.16	115.44	114.80	4,509,160
2022-12-28	115.00	116.34	114.30	114.60	113.97	3,016,900
2022-12-27	114.00	116.76	112.29	115.87	115.23	4,303,048
2022-12-26	106.93	116.20	105.66	114.23	113.60	6,529,822
2022-12-23	111.60	112.52	105.06	106.82	106.23	6,110,214
2022-12-22	118.50	118.98	111.70	112.71	112.09	5,158,714
2022-12-21	117.25	122.18	116.88	117.90	117.25	5,646,757
2022-12-20	112.52	117.60	112.52	117.36	116.71	6,711,383
2022-12-19	115.00	117.01	112.55	113.25	112.62	4,243,381
2022-12-16	116.99	118.60	115.02	116.15	115.51	4,188,730
2022-12-15	117.36	121.64	117.00	117.96	117.31	6,557,625
2022-12-14	121.34	122.28	117.38	117.64	116.99	9,549,583
2022-12-13	116.03	118.40	114.64	116.84	116.19	5,908,061
2022-12-12	112.15	120.19	112.10	117.18	116.53	11,311,510
2022-12-09	112.98	114.33	110.88	112.59	111.97	6,909,709
2022-12-08	112.09	114.86	110.84	111.70	111.08	5,739,498
2022-12-07	116.49	116.80	112.77	113.24	112.61	6,747,093
2022-12-06	115.69	120.50	114.54	117.64	116.99	7,891,728
2022-12-05	118.00	120.30	113.84	115.73	115.09	6,238,146
2022-12-02	117.58	121.48	117.00	118.00	117.35	4,970,633
2022-12-01	117.49	121.68	116.60	119.00	118.34	8,185,257
2022-11-30	117.00	118.35	114.14	115.11	114.47	5,465,965
2022-11-29	114.00	118.78	112.35	117.69	117.04	8,082,649
2022-11-28	110.11	114.60	109.18	114.18	113.55	5,852,614
2022-11-25	113.33	115.99	111.39	112.78	112.16	6,087,784
2022-11-24	115.00	117.15	111.30	112.14	111.52	6,781,176
2022-11-23	117.01	119.20	113.44	115.40	114.76	7,647,827
2022-11-22	117.30	121.20	116.70	117.35	116.70	7,308,260
2022-11-21	120.08	121.23	115.68	118.70	118.04	10,600,640
2022-11-18	123.30	127.49	121.00	121.99	121.31	9,341,586
2022-11-17	117.86	129.50	116.06	126.50	125.80	15,611,360
2022-11-16	117.00	121.26	115.28	120.79	120.12	13,468,740
2022-11-15	103.20	123.00	102.11	119.13	118.47	21,739,080
2022-11-14	103.00	107.52	101.56	103.20	102.63	8,974,198
2022-11-11	106.10	109.48	102.23	102.57	102.00	13,008,010
2022-11-10	102.40	104.49	99.580	99.780	99.227	8,609,665
2022-11-09	102.00	107.00	101.10	103.35	102.78	8,813,422
2022-11-08	104.00	105.86	101.56	102.30	101.73	6,089,822

← NewerPage 16 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.