Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	191.00	196.50	190.49	195.50	120.86	5,017,813
2022-05-11	184.99	197.66	180.33	194.18	120.04	10,289,930
2022-05-10	165.75	189.84	165.23	183.24	113.28	9,473,691
2022-05-09	173.50	174.60	167.60	168.78	104.34	3,750,034
2022-05-06	177.88	179.00	173.35	173.50	107.26	4,409,101
2022-05-05	183.82	189.22	182.31	182.82	113.02	4,154,346
2022-04-29	185.47	188.42	178.02	185.52	114.69	6,311,000
2022-04-28	179.00	184.35	173.73	183.30	113.32	6,847,074
2022-04-27	163.01	179.80	162.38	179.00	110.66	7,363,067
2022-04-26	179.19	181.56	165.10	166.07	102.67	6,133,426
2022-04-25	188.61	189.00	177.29	177.47	109.71	4,693,965
2022-04-22	194.33	200.88	190.08	191.37	118.31	4,340,178
2022-04-21	200.99	204.79	195.00	196.00	121.17	5,251,171
2022-04-20	205.98	209.00	201.83	201.90	124.82	4,117,350
2022-04-19	207.00	211.00	204.48	205.34	126.94	6,150,518
2022-04-18	194.74	215.68	193.22	210.57	130.18	10,164,560
2022-04-15	182.19	200.88	181.28	197.19	121.90	12,300,861
2022-04-14	180.79	184.80	176.32	182.33	112.72	6,435,992
2022-04-13	185.13	185.13	179.00	179.00	110.66	5,815,294
2022-04-12	185.80	191.00	182.50	187.70	116.04	5,654,218
2022-04-11	198.00	198.00	186.78	188.88	116.77	5,067,950
2022-04-08	200.60	201.88	194.28	198.36	122.63	4,657,339
2022-04-07	203.33	207.19	200.01	200.49	123.94	4,544,152
2022-04-06	212.00	212.00	202.00	204.96	126.71	4,914,043
2022-04-01	207.71	213.78	205.50	212.29	131.24	4,743,829
2022-03-31	218.78	218.97	208.80	209.92	129.77	7,289,242
2022-03-30	217.89	220.99	216.32	220.97	136.61	4,746,230
2022-03-29	219.20	220.50	215.01	215.68	133.34	3,096,610
2022-03-28	222.46	224.98	217.13	218.20	134.89	4,089,960
2022-03-25	232.80	238.95	224.01	224.09	138.53	5,185,488
2022-03-24	234.06	235.00	227.10	230.83	142.70	4,340,176
2022-03-23	235.98	240.68	233.36	237.18	146.63	3,290,000
2022-03-22	237.94	238.60	234.84	235.62	145.66	2,757,936
2022-03-21	237.63	243.34	233.88	237.00	146.52	4,353,864
2022-03-18	240.00	243.60	233.69	238.33	147.34	7,408,046
2022-03-17	232.70	251.66	227.60	246.50	152.39	12,390,830
2022-03-16	226.66	228.98	213.00	228.10	141.01	8,058,280
2022-03-15	228.21	232.50	222.23	223.23	138.00	4,690,675
2022-03-14	233.99	236.70	229.00	229.19	141.69	3,739,496
2022-03-11	230.06	239.31	229.00	238.20	147.26	6,105,523
2022-03-10	230.05	236.00	230.00	235.00	145.28	7,721,134
2022-03-09	232.80	235.11	215.55	223.60	138.23	9,330,694
2022-03-08	239.70	242.78	230.60	231.99	143.42	6,763,501
2022-03-07	250.49	250.49	237.69	239.60	148.12	5,333,285
2022-03-04	246.00	258.66	245.06	250.50	154.86	5,866,187
2022-03-03	259.99	261.35	249.82	250.51	154.87	4,556,126
2022-03-02	265.01	265.99	256.00	258.17	159.60	5,537,582
2022-03-01	269.98	270.95	267.00	268.20	165.80	3,431,432
2022-02-28	267.00	271.01	265.40	269.65	166.70	5,168,061
2022-02-25	270.53	275.79	268.10	269.62	166.68	6,681,302
2022-02-24	278.80	280.00	262.54	266.80	164.94	11,193,766
2022-02-23	246.70	281.00	246.70	277.62	171.63	16,004,928
2022-02-22	248.92	251.24	238.25	244.21	150.97	6,372,003
2022-02-21	255.80	257.99	250.26	250.57	154.90	3,907,253
2022-02-18	252.53	256.98	247.00	255.07	157.69	4,029,421
2022-02-17	255.51	258.79	251.21	255.53	157.97	3,603,856
2022-02-16	256.00	259.34	248.00	255.55	157.98	5,001,542
2022-02-15	247.52	256.50	246.88	254.09	157.08	5,737,003
2022-02-14	260.00	262.00	245.63	247.50	153.01	7,122,590
2022-02-11	261.49	264.50	259.36	263.64	162.98	3,674,224

← NewerPage 19 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.