Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	104.15	105.55	102.10	102.70	102.70	24,030,211
2026-04-23	112.58	113.58	104.12	104.78	104.78	38,668,398
2026-04-22	113.75	117.27	112.00	114.59	114.59	30,601,160
2026-04-21	111.70	113.86	108.20	111.74	111.74	23,851,510
2026-04-20	106.40	118.58	106.40	114.48	114.48	37,805,230
2026-04-17	105.80	111.74	103.68	106.00	106.00	30,307,480
2026-04-16	101.43	105.66	99.810	103.47	103.47	20,610,381
2026-04-15	105.13	106.00	100.32	101.43	101.43	29,959,189
2026-04-14	103.00	110.93	101.60	107.06	107.06	35,041,152
2026-04-13	98.850	105.71	98.850	102.05	102.05	33,347,621
2026-04-10	99.580	102.30	96.430	99.890	99.890	37,470,473
2026-04-09	90.030	101.18	88.880	97.530	97.530	46,869,434
2026-04-08	90.000	91.500	86.580	90.660	90.660	30,197,850
2026-04-07	88.950	90.200	87.300	87.900	87.900	16,519,090
2026-04-03	86.870	90.970	85.970	89.100	89.100	28,413,660
2026-04-02	80.830	86.440	80.500	84.600	84.600	21,024,850
2026-04-01	81.660	82.660	80.210	81.110	81.110	11,677,790
2026-03-31	83.610	84.540	79.700	79.730	79.730	15,802,840
2026-03-30	85.000	85.440	81.450	83.760	83.760	15,119,720
2026-03-27	86.010	86.850	84.000	86.070	86.070	16,638,869
2026-03-26	88.400	90.650	86.800	87.000	87.000	19,689,100
2026-03-25	88.310	91.340	87.680	88.400	88.400	23,332,230
2026-03-24	87.330	89.240	83.750	87.010	87.010	29,204,311
2026-03-23	90.010	91.580	84.390	84.940	84.940	44,504,648
2026-03-20	81.250	95.160	81.250	90.300	90.300	65,913,383
2026-03-19	78.720	79.880	78.140	79.300	79.300	6,334,113
2026-03-18	77.740	80.850	77.330	79.950	79.950	7,853,930
2026-03-17	80.380	80.380	77.210	77.260	77.260	9,084,063
2026-03-16	79.300	80.990	78.500	80.130	80.130	7,812,446
2026-03-13	81.430	82.980	79.200	79.590	79.590	9,004,031
2026-03-12	83.900	84.610	81.700	81.920	81.920	10,228,450
2026-03-11	84.510	84.890	83.010	84.150	84.150	11,633,060
2026-03-10	81.000	86.280	80.610	85.200	85.200	21,975,660
2026-03-09	80.130	81.170	79.200	81.000	81.000	9,003,932
2026-03-06	82.960	83.330	81.310	82.220	82.220	9,506,487
2026-03-05	85.000	85.050	82.380	82.770	82.770	16,177,100
2026-03-04	78.200	84.200	77.480	82.300	82.300	20,806,990
2026-03-03	80.800	81.570	77.750	78.000	78.000	10,615,040
2026-03-02	78.680	82.770	78.110	80.930	80.930	17,537,980
2026-02-27	76.180	80.600	75.700	80.190	80.190	11,850,690
2026-02-26	75.900	77.100	75.390	76.730	76.730	6,624,896
2026-02-25	75.890	76.390	74.930	75.800	75.800	6,524,817
2026-02-24	74.560	77.200	73.720	75.780	75.780	8,886,554
2026-02-13	74.780	75.450	73.880	73.950	73.950	6,900,536
2026-02-12	74.880	75.580	74.820	75.200	75.200	5,625,804
2026-02-11	75.500	75.880	74.740	75.160	75.160	4,546,125
2026-02-10	75.690	76.180	75.300	75.500	75.500	5,608,458
2026-02-09	75.950	76.000	75.070	75.690	75.690	6,417,485
2026-02-06	73.990	77.400	73.360	74.850	74.850	10,604,300
2026-02-05	73.610	74.270	73.180	73.990	73.990	4,957,542
2026-02-04	75.050	75.100	73.250	74.200	74.200	8,195,703
2026-02-03	75.500	75.950	74.020	75.560	75.560	7,987,588
2026-02-02	77.820	78.150	74.370	74.450	74.450	10,701,920
2026-01-30	77.600	79.440	75.600	78.300	78.300	12,300,920
2026-01-29	79.810	81.690	78.230	78.280	78.280	13,173,910
2026-01-28	81.000	83.120	79.710	80.370	80.370	16,770,141
2026-01-27	78.660	81.220	76.970	80.380	80.380	20,068,211
2026-01-26	81.470	81.790	78.030	78.600	78.600	13,844,880
2026-01-23	79.320	82.700	79.150	81.700	81.700	16,143,070
2026-01-22	80.560	80.990	78.100	79.220	79.220	12,759,660

← NewerPage 3 of 21 · 1,219 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.