Maxscend Microelectronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	306.80	307.60	295.00	301.49	186.38	7,831,470
2021-11-09	306.00	311.28	301.00	308.50	190.72	6,501,437
2021-11-08	312.99	312.99	303.03	307.00	189.79	5,400,573
2021-11-05	317.00	322.89	312.81	313.91	194.06	5,870,267
2021-11-04	304.12	317.08	303.21	312.35	193.10	9,063,403
2021-11-03	315.01	317.90	298.91	301.60	186.45	9,650,483
2021-11-02	308.00	319.88	305.21	315.02	194.75	9,007,019
2021-11-01	305.49	312.78	302.10	307.77	190.27	4,940,200
2021-10-29	310.08	317.00	303.96	309.19	191.14	5,817,842
2021-10-28	316.89	323.88	306.12	308.31	190.60	7,189,754
2021-10-27	321.06	323.48	316.00	318.88	197.13	3,573,062
2021-10-26	320.01	326.98	317.58	321.00	198.45	5,041,954
2021-10-25	330.04	331.99	317.31	323.53	200.01	7,245,549
2021-10-22	306.00	335.68	305.88	329.92	203.96	14,296,440
2021-10-21	305.00	308.70	301.37	305.79	189.04	3,791,598
2021-10-20	308.77	312.12	305.01	305.42	188.81	4,010,104
2021-10-19	303.00	312.00	299.10	308.47	190.70	5,191,437
2021-10-18	309.00	309.00	296.19	301.83	186.59	7,404,046
2021-10-15	305.83	317.50	299.03	312.25	193.04	7,449,363
2021-10-14	302.00	307.62	298.10	305.30	188.74	4,516,610

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.