Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	263.01	265.88	259.58	262.60	162.34	3,028,680
2022-02-09	256.50	262.77	251.06	262.17	162.08	3,398,562
2022-02-08	263.25	263.50	253.65	256.27	158.43	3,872,738
2022-02-07	263.11	271.96	261.40	262.22	162.11	4,001,354
2022-01-28	265.69	268.99	258.80	258.88	160.04	3,907,467
2022-01-27	271.00	272.97	262.68	263.99	163.20	3,680,184
2022-01-26	273.90	274.98	265.90	272.01	168.16	3,175,286
2022-01-25	275.33	281.48	270.33	270.35	167.13	3,878,285
2022-01-24	266.79	278.00	266.00	276.24	170.77	4,840,563
2022-01-21	266.00	274.50	265.12	269.53	166.63	5,199,861
2022-01-20	277.67	280.33	268.00	268.71	166.12	6,954,530
2022-01-19	289.00	289.50	276.56	277.50	171.55	7,839,408
2022-01-18	297.01	298.24	288.00	291.50	180.21	7,722,509
2022-01-17	297.00	301.57	292.01	296.00	182.99	5,035,998
2022-01-14	298.02	303.64	297.66	298.02	184.24	4,577,306
2022-01-13	303.29	304.50	299.00	300.95	186.05	3,295,888
2022-01-12	314.00	316.00	297.01	303.90	187.87	9,626,874
2022-01-11	315.49	321.50	311.00	316.00	195.35	3,635,603
2022-01-10	318.00	322.93	312.20	314.68	194.54	3,666,384
2022-01-07	314.00	328.68	308.47	322.20	199.19	5,287,798
2022-01-06	316.50	322.70	312.05	313.00	193.50	4,237,630
2022-01-05	326.31	331.50	316.58	318.00	196.59	4,490,925
2022-01-04	324.30	330.93	318.28	328.60	203.14	4,865,685
2021-12-31	335.00	335.80	313.98	326.80	202.03	6,660,694
2021-12-30	334.88	338.00	331.52	334.92	207.05	3,863,347
2021-12-29	343.00	348.80	332.41	333.60	206.23	5,319,229
2021-12-28	348.00	351.56	341.20	345.07	213.33	2,789,389
2021-12-27	342.44	354.60	341.00	346.50	214.21	3,450,805
2021-12-24	336.78	345.59	335.08	342.45	211.71	3,651,614
2021-12-23	334.18	339.80	330.01	337.68	208.76	3,666,438
2021-12-22	347.80	348.68	334.70	334.97	207.08	4,485,656
2021-12-21	338.70	346.00	336.56	342.50	211.74	3,079,557
2021-12-20	340.01	343.99	336.20	336.70	208.15	3,482,555
2021-12-17	340.98	352.78	340.00	343.00	212.05	4,865,568
2021-12-16	356.90	358.30	340.03	341.89	211.36	6,409,034
2021-12-15	362.80	367.80	355.88	357.00	220.70	4,664,509
2021-12-14	364.00	369.88	361.20	364.95	225.62	3,927,866
2021-12-13	371.00	372.18	359.01	364.00	225.03	5,051,498
2021-12-10	361.08	374.20	356.66	363.09	224.47	7,253,288
2021-12-09	362.47	369.99	358.99	363.10	224.47	4,127,579
2021-12-08	355.02	369.50	355.02	363.27	224.58	4,522,634
2021-12-07	371.73	373.00	353.81	357.83	221.21	5,667,070
2021-12-06	370.28	374.96	365.05	365.26	225.81	4,604,515
2021-12-03	372.20	385.00	371.35	372.62	230.36	6,774,869
2021-12-02	366.04	375.30	366.00	369.01	228.13	3,783,178
2021-12-01	374.95	377.77	366.66	368.99	228.11	5,318,410
2021-11-30	375.32	384.45	371.30	374.80	231.70	7,033,558
2021-11-29	358.80	377.28	356.50	375.14	231.92	9,825,518
2021-11-26	376.39	376.48	360.09	365.02	225.66	11,618,134
2021-11-25	349.57	385.00	343.19	382.93	236.73	20,010,192
2021-11-24	330.00	349.37	327.88	338.91	209.52	12,356,784
2021-11-23	328.21	332.32	322.67	330.00	204.01	9,171,691
2021-11-22	300.01	327.50	300.00	325.67	201.33	17,886,416
2021-11-19	302.00	306.78	299.00	300.36	185.69	6,323,264
2021-11-18	305.88	308.82	303.61	303.85	187.84	4,865,229
2021-11-17	304.68	307.00	298.80	305.76	189.02	5,470,598
2021-11-16	301.50	310.00	299.02	302.89	187.25	8,011,219
2021-11-15	298.41	302.80	294.30	302.50	187.01	7,028,661
2021-11-12	302.00	307.30	297.70	298.46	184.51	7,573,614
2021-11-11	300.00	309.00	296.68	303.03	187.34	7,522,069

← NewerPage 20 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.