Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	103.31	106.60	101.94	103.76	103.19	7,478,233
2022-11-04	101.00	104.53	100.01	103.35	102.78	9,458,286
2022-11-03	92.300	103.28	92.000	102.62	102.05	13,447,750
2022-11-02	93.000	96.200	92.490	93.630	93.111	7,204,202
2022-11-01	91.120	93.550	90.560	93.500	92.982	7,096,027
2022-10-31	85.710	93.290	85.700	92.360	91.849	11,174,310
2022-10-28	84.300	92.690	84.000	86.800	86.319	10,112,900
2022-10-27	86.970	89.180	85.600	86.550	86.071	5,593,422
2022-10-26	83.050	88.280	82.340	87.010	86.528	6,822,123
2022-10-25	84.000	85.500	82.320	82.920	82.461	4,335,326
2022-10-24	87.180	89.550	84.060	84.850	84.380	5,035,517
2022-10-21	88.010	88.980	86.700	87.180	86.697	4,416,440
2022-10-20	84.610	90.850	83.700	89.150	88.656	8,577,806
2022-10-19	85.490	86.490	84.610	84.610	84.141	3,748,855
2022-10-18	88.000	88.330	85.600	86.150	85.673	3,616,377
2022-10-17	85.000	88.200	84.880	87.480	86.996	4,846,194
2022-10-14	83.250	87.180	82.510	86.300	85.822	6,375,060
2022-10-13	83.330	84.470	82.100	82.100	81.645	4,939,945
2022-10-12	78.810	84.250	78.250	84.020	83.555	6,212,597
2022-10-11	81.000	81.790	79.000	79.400	78.960	4,694,781
2022-10-10	88.300	88.300	81.010	81.120	80.671	7,683,643
2022-09-30	91.090	92.000	88.290	88.410	87.920	4,987,315
2022-09-29	95.940	96.250	91.510	91.680	91.172	6,570,424
2022-09-28	96.040	96.940	94.330	94.710	94.185	5,401,528
2022-09-27	92.150	96.870	92.150	96.650	96.115	7,215,217
2022-09-26	92.000	94.600	91.710	92.120	91.610	4,834,672
2022-09-23	91.400	95.660	90.550	93.960	93.440	6,647,753
2022-09-22	91.500	93.880	91.000	91.640	91.132	5,497,286
2022-09-21	94.490	94.550	91.680	92.400	91.888	7,566,062
2022-09-20	99.880	100.44	95.400	96.300	95.767	7,783,767
2022-09-19	103.20	103.80	97.600	99.650	99.098	8,624,111
2022-09-16	103.00	104.50	100.40	102.20	101.63	9,709,827
2022-09-15	99.500	104.87	98.700	103.95	103.37	15,713,200
2022-09-14	94.740	100.66	94.360	100.65	100.09	11,001,990
2022-09-13	94.500	97.580	94.500	95.100	94.573	3,380,616
2022-09-09	95.460	96.300	93.500	95.010	94.484	3,855,130
2022-09-08	99.200	99.440	95.380	95.400	94.872	5,334,646
2022-09-07	97.690	100.66	97.150	98.970	98.422	4,483,079
2022-09-06	99.200	99.680	96.730	97.860	97.318	4,891,348
2022-09-05	101.00	101.58	98.020	98.600	98.054	5,151,433
2022-09-02	98.000	103.38	97.780	102.05	101.48	7,029,853
2022-09-01	101.66	102.68	98.460	98.650	98.104	5,864,112
2022-08-31	95.500	103.00	95.400	101.74	101.18	11,373,900
2022-08-30	91.660	97.400	91.330	96.700	96.164	6,846,633
2022-08-29	90.800	93.390	90.060	92.280	91.769	3,730,773
2022-08-26	95.740	96.050	92.780	92.960	92.445	4,115,043
2022-08-25	94.130	95.420	92.680	95.340	94.812	4,669,769
2022-08-24	98.120	98.500	94.000	94.150	93.629	6,806,345
2022-08-23	99.010	100.20	97.860	98.120	97.577	4,470,461
2022-08-22	100.26	101.74	97.400	99.900	99.347	4,634,646
2022-08-19	103.00	106.74	100.16	100.25	99.695	6,578,583
2022-08-18	101.62	104.18	99.760	102.88	102.31	6,728,792
2022-08-17	97.280	102.97	96.030	102.40	101.83	9,821,394
2022-08-16	97.900	99.460	97.010	97.500	96.960	5,849,487
2022-08-15	101.00	101.01	97.440	98.000	97.457	11,449,160
2022-08-12	105.50	106.19	104.10	104.13	103.55	5,758,927
2022-08-11	103.50	107.19	103.05	106.66	106.07	8,847,814
2022-08-10	104.00	107.62	102.60	102.75	102.18	7,410,083
2022-08-09	104.10	104.74	101.70	104.73	104.15	6,715,247
2022-08-08	107.84	107.98	103.17	104.50	103.92	8,621,104

← NewerPage 17 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.