Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	75.000	75.760	72.220	72.830	72.830	12,115,500
2026-07-22	74.000	77.160	73.520	74.070	74.070	17,520,420
2026-07-21	73.500	75.930	67.320	75.740	75.740	23,752,602
2026-07-20	78.450	78.690	70.010	72.210	72.210	22,159,680
2026-07-17	82.900	83.350	75.200	77.120	77.120	21,877,592
2026-07-16	85.000	89.040	82.670	83.250	83.250	17,324,885
2026-07-15	91.500	95.790	85.950	86.400	86.400	21,628,219
2026-07-14	88.540	88.880	83.070	86.710	86.710	17,494,061
2026-07-13	93.500	95.550	87.500	87.950	87.950	18,528,729
2026-07-10	92.490	99.880	91.800	94.690	94.690	28,902,080
2026-07-09	91.330	93.000	87.180	92.830	92.830	17,851,203
2026-07-08	91.110	92.930	86.880	89.630	89.630	16,909,553
2026-07-07	93.700	95.020	89.780	91.420	91.420	17,239,809
2026-07-06	99.080	99.720	93.390	95.820	95.820	16,211,525
2026-07-03	99.990	103.95	98.390	98.390	98.390	18,375,955
2026-07-02	102.78	108.39	99.600	101.49	101.49	21,868,590
2026-07-01	110.30	113.00	103.50	104.50	104.50	25,060,225
2026-06-30	100.55	109.97	98.880	109.58	109.58	28,822,434
2026-06-29	101.15	106.00	96.770	100.80	100.80	28,097,344
2026-06-26	109.94	112.34	100.91	100.93	100.93	36,005,586
2026-06-25	113.00	116.50	107.56	111.32	111.32	34,268,625
2026-06-24	112.65	114.56	108.55	113.63	113.63	33,685,328
2026-06-23	113.50	120.00	109.80	113.92	113.92	46,540,953
2026-06-22	109.88	112.38	104.00	112.38	112.38	46,063,629
2026-06-18	99.740	109.01	99.200	106.10	106.10	41,652,422
2026-06-17	96.500	101.09	95.500	99.800	99.800	21,250,510
2026-06-16	96.800	98.620	95.000	97.710	97.710	19,381,510
2026-06-15	89.750	96.830	88.800	96.660	96.660	25,955,289
2026-06-12	94.010	95.000	87.600	89.760	89.760	31,474,211
2026-06-11	93.560	95.560	90.510	91.850	91.850	18,175,859
2026-06-10	98.470	98.980	93.000	94.510	94.510	17,167,420
2026-06-09	95.620	101.00	93.310	99.000	99.000	24,025,068
2026-06-08	100.00	101.73	93.580	93.870	93.870	27,089,912
2026-06-05	104.05	108.56	102.75	104.77	104.77	22,123,570
2026-06-04	106.22	108.08	103.01	104.85	104.85	18,968,961
2026-06-03	109.00	110.85	103.38	104.55	104.55	30,579,930
2026-06-02	100.14	103.70	99.600	101.32	101.32	20,641,391
2026-06-01	109.89	110.80	100.03	100.35	100.35	24,357,490
2026-05-29	118.49	120.36	106.68	108.10	108.10	31,905,740
2026-05-28	116.96	118.47	112.00	117.09	117.09	26,441,660
2026-05-27	117.91	122.80	114.00	116.97	116.97	26,511,641
2026-05-26	124.78	125.29	114.78	117.91	117.91	31,723,650
2026-05-25	126.00	126.90	120.76	123.22	123.22	29,950,779
2026-05-22	123.03	129.70	121.51	125.51	125.51	26,675,150
2026-05-21	133.00	134.17	120.56	121.03	121.03	36,201,602
2026-05-20	129.39	132.46	125.76	130.00	130.00	30,843,279
2026-05-19	130.50	130.76	122.96	129.39	129.39	26,641,311
2026-05-18	129.00	134.44	128.08	130.80	130.80	30,366,580
2026-05-15	140.76	143.95	132.05	133.63	133.63	49,285,398
2026-05-14	130.95	144.90	129.47	140.88	140.88	64,114,328
2026-05-13	107.55	128.28	106.34	126.93	126.93	49,761,480
2026-05-12	108.00	112.38	105.80	109.90	109.90	36,421,992
2026-05-11	104.80	108.58	103.63	107.39	107.39	28,957,141
2026-05-08	104.50	106.49	102.23	103.80	103.80	20,892,320
2026-05-07	102.89	107.99	100.26	106.56	106.56	27,707,400
2026-05-06	101.80	105.50	100.00	103.20	103.20	29,996,270
2026-04-30	103.40	103.85	99.120	99.620	99.620	21,918,539
2026-04-29	104.00	106.38	101.86	101.98	101.98	20,477,930
2026-04-28	104.58	107.86	101.45	104.69	104.69	22,608,180
2026-04-27	104.09	109.75	103.80	106.58	106.58	24,364,270

← NewerPage 2 of 2 · 120 trading days

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.