Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	77.900	81.350	77.520	79.820	79.820	14,407,360
2026-01-20	79.010	80.140	77.520	78.230	78.230	10,159,860
2026-01-19	80.660	80.930	78.600	79.000	79.000	10,283,700
2026-01-16	80.800	82.150	78.680	80.660	80.660	14,409,330
2026-01-15	81.010	81.990	78.020	80.000	80.000	14,765,170
2026-01-14	82.600	84.440	80.700	81.530	81.530	17,020,730
2026-01-13	84.320	85.980	82.220	82.400	82.400	19,427,051
2026-01-12	84.310	85.780	83.400	84.740	84.740	19,350,061
2026-01-09	80.400	83.500	80.320	82.990	82.990	18,450,869
2026-01-08	79.580	81.170	79.400	80.550	80.550	9,980,480
2026-01-07	80.710	81.670	79.780	80.380	80.380	13,495,770
2026-01-06	80.800	81.470	79.370	80.560	80.560	15,576,440
2026-01-05	82.000	82.390	80.050	80.870	80.870	15,983,230
2025-12-31	82.000	83.140	80.880	81.480	81.480	16,473,189
2025-12-30	77.680	88.000	76.680	82.400	82.400	38,402,340
2025-12-29	75.040	77.680	75.000	76.230	76.230	10,226,040
2025-12-26	76.090	76.480	74.620	75.040	75.040	8,354,061
2025-12-25	76.890	76.890	75.570	76.130	76.130	8,184,992
2025-12-24	74.230	77.490	74.210	76.600	76.600	14,315,270
2025-12-23	75.060	75.580	73.500	73.800	73.800	11,862,690
2025-12-22	75.690	77.790	75.310	75.920	75.920	12,513,470
2025-12-19	77.100	77.250	74.980	75.580	75.580	12,524,190
2025-12-18	77.650	78.500	75.880	76.660	76.660	17,590,680
2025-12-17	74.000	80.700	73.600	78.780	78.780	31,674,080
2025-12-16	70.000	76.600	70.000	73.420	73.420	26,506,311
2025-12-15	70.050	71.590	69.580	70.180	70.180	6,872,869
2025-12-12	68.500	71.450	67.770	70.560	70.560	11,013,000
2025-12-11	70.000	70.200	68.400	68.400	68.400	4,328,908
2025-12-10	69.200	70.440	68.540	69.790	69.790	4,736,508
2025-12-09	69.800	70.290	69.130	69.200	69.200	4,308,146
2025-12-08	70.080	70.640	69.880	70.090	70.090	5,054,691
2025-12-05	69.250	70.160	68.600	70.010	70.010	3,750,593
2025-12-04	69.690	69.800	68.220	69.180	69.180	3,766,645
2025-12-03	70.320	70.740	69.390	69.410	69.410	4,127,969
2025-12-02	70.400	71.080	69.790	70.590	70.590	5,382,792
2025-12-01	69.110	70.650	68.680	70.360	70.360	5,714,884
2025-11-28	69.540	69.720	68.530	69.210	69.210	4,340,898
2025-11-27	69.670	70.630	69.550	69.850	69.850	4,758,540
2025-11-26	69.750	70.800	69.310	70.000	70.000	4,748,792
2025-11-25	69.900	70.450	69.510	69.900	69.900	4,776,247
2025-11-24	70.000	70.010	68.950	69.660	69.660	3,885,574
2025-11-21	68.950	70.340	67.110	69.490	69.490	7,466,044
2025-11-20	70.170	70.380	69.000	69.000	69.000	3,945,328
2025-11-19	70.750	71.170	69.680	69.890	69.890	4,474,648
2025-11-18	70.860	71.390	70.430	70.860	70.860	3,772,212
2025-11-17	70.640	71.490	70.590	70.970	70.970	3,893,033
2025-11-14	72.000	72.300	71.010	71.010	71.010	4,881,161
2025-11-13	72.090	72.680	71.730	72.210	72.210	4,785,269
2025-11-12	73.260	73.620	72.010	72.060	72.060	6,581,335
2025-11-11	72.800	76.830	71.460	74.240	74.240	11,371,140
2025-11-10	71.150	73.180	71.100	72.500	72.500	5,735,633
2025-11-07	71.880	71.990	70.470	71.300	71.300	6,747,206
2025-11-06	72.890	73.110	72.210	72.280	72.280	5,486,542
2025-11-05	72.340	73.460	72.010	72.510	72.510	4,939,664
2025-11-04	74.030	74.280	72.030	72.450	72.450	5,592,187
2025-11-03	74.690	74.910	72.220	74.290	74.290	7,670,895
2025-10-31	75.300	75.960	74.500	74.690	74.690	7,210,812
2025-10-30	77.770	77.770	75.300	75.310	75.310	10,300,330
2025-10-29	78.620	79.100	77.820	78.850	78.850	6,607,992
2025-10-28	76.340	80.000	75.810	78.300	78.300	13,633,000

← NewerPage 4 of 5 · 242 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.