Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	100.40	107.70	99.550	107.00	106.41	14,654,740
2022-08-04	97.000	100.48	96.250	100.45	99.894	8,520,545
2022-08-03	94.420	99.700	93.520	97.120	96.582	9,680,662
2022-08-02	95.000	97.000	92.610	93.890	93.370	6,765,185
2022-08-01	95.900	98.090	93.150	96.790	96.254	6,076,762
2022-07-29	100.66	101.50	96.080	96.150	95.618	9,119,812
2022-07-28	101.16	103.30	100.00	100.58	100.02	7,721,451
2022-07-27	100.00	100.70	99.010	100.23	99.675	3,986,345
2022-07-26	101.18	102.50	99.450	100.49	99.933	5,734,804
2022-07-25	102.60	104.20	101.01	101.53	100.97	4,717,613
2022-07-22	106.56	107.30	102.91	103.48	102.91	6,389,146
2022-07-21	105.58	109.58	104.07	106.98	106.39	8,427,575
2022-07-20	104.62	106.38	104.13	104.58	104.00	5,082,085
2022-07-19	104.00	105.51	102.70	103.88	103.30	4,676,843
2022-07-18	103.30	106.24	101.50	104.68	104.10	6,435,932
2022-07-15	103.64	107.49	103.01	103.80	103.23	7,799,185
2022-07-14	106.85	107.99	105.23	105.42	104.84	9,662,330
2022-07-13	116.00	116.00	104.01	108.81	108.21	15,967,220
2022-07-12	122.80	123.82	119.19	119.19	118.53	5,038,336
2022-07-11	128.68	128.68	121.88	123.95	123.26	8,096,128
2022-07-08	131.98	134.99	130.09	130.20	129.48	6,765,120
2022-07-07	134.25	134.25	128.68	131.41	130.68	6,048,662
2022-07-06	130.05	137.90	130.04	134.20	133.46	8,177,406
2022-07-05	133.00	136.50	128.76	131.05	130.32	7,686,930
2022-07-04	137.00	137.00	131.37	133.55	132.81	9,161,175
2022-07-01	135.50	145.15	135.50	140.76	139.98	9,768,941
2022-06-30	131.00	135.93	130.01	135.00	134.25	7,828,683
2022-06-29	210.90	218.00	208.21	209.09	129.26	11,524,501
2022-06-28	206.52	212.41	198.52	210.88	130.37	9,204,115
2022-06-27	205.95	208.87	202.47	206.51	127.67	6,425,365
2022-06-24	207.92	207.96	200.89	203.12	125.57	5,804,837
2022-06-23	195.00	206.50	194.05	204.45	126.39	8,236,333
2022-06-22	202.50	204.02	192.10	192.11	118.76	6,711,891
2022-06-21	210.00	211.56	200.21	201.47	124.55	6,393,157
2022-06-20	196.71	213.50	196.71	209.72	129.65	9,783,117
2022-06-17	190.02	196.41	187.02	195.60	120.92	6,823,277
2022-06-16	193.80	198.70	192.00	192.46	118.98	5,104,370
2022-06-15	183.74	196.79	183.74	193.80	119.81	7,679,461
2022-06-14	187.78	187.78	179.30	183.82	113.64	7,895,794
2022-06-13	192.41	194.49	187.85	189.90	117.40	6,679,309
2022-06-10	195.00	199.72	190.37	195.00	120.55	9,706,429
2022-06-09	208.00	210.90	197.00	198.09	122.46	6,631,232
2022-06-08	209.00	213.73	206.17	208.80	129.08	6,273,699
2022-06-07	202.48	214.98	201.31	211.95	131.03	9,605,933
2022-06-06	198.00	206.51	194.68	203.19	125.61	7,460,869
2022-06-02	193.98	199.50	191.00	198.54	122.74	5,753,998
2022-06-01	193.41	198.11	192.71	195.00	120.55	4,620,699
2022-05-31	188.94	194.86	184.50	194.00	119.93	5,788,966
2022-05-30	189.74	193.60	184.01	188.94	116.80	3,960,926
2022-05-27	188.04	196.69	186.68	187.70	116.04	4,610,016
2022-05-26	190.09	190.09	181.31	186.68	115.41	3,886,771
2022-05-25	188.51	191.95	187.10	189.57	117.19	3,263,069
2022-05-24	198.00	201.55	190.00	190.10	117.52	4,255,667
2022-05-23	200.05	201.48	196.13	199.89	123.57	3,397,816
2022-05-20	200.24	202.24	195.01	200.01	123.65	5,343,747
2022-05-19	189.00	199.50	188.20	199.50	123.33	5,824,123
2022-05-18	195.60	196.80	192.40	193.15	119.41	3,330,218
2022-05-17	188.23	196.66	187.01	195.02	120.56	5,326,421
2022-05-16	198.86	198.93	187.79	188.40	116.47	3,754,690
2022-05-13	196.79	197.01	191.18	192.60	119.07	4,226,110

← NewerPage 18 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.