Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	76.380	76.690	75.310	76.250	76.250	6,415,610
2025-10-24	74.560	75.880	74.530	75.440	75.440	5,973,058
2025-10-23	74.000	74.300	72.890	74.150	74.150	5,128,786
2025-10-22	74.360	75.500	73.710	74.500	74.500	5,257,024
2025-10-21	74.540	75.180	74.210	74.850	74.850	5,028,808
2025-10-20	74.680	75.220	73.900	74.400	74.400	5,325,496
2025-10-17	76.300	76.730	73.450	73.500	73.500	8,568,547
2025-10-16	76.900	77.920	76.000	76.300	76.300	7,038,315
2025-10-15	78.120	78.600	76.400	77.240	77.240	8,668,951
2025-10-14	80.870	81.880	77.510	77.650	77.650	13,299,290
2025-10-13	77.650	81.470	77.500	80.510	80.510	10,921,170
2025-10-10	83.110	83.690	79.510	79.970	79.970	13,647,040
2025-10-09	84.000	85.490	82.540	84.280	84.280	13,571,520
2025-09-30	81.350	84.400	81.110	83.120	83.120	14,876,360
2025-09-29	81.980	82.270	80.160	80.980	80.980	10,272,310
2025-09-26	82.170	84.480	81.760	82.010	82.010	12,954,860
2025-09-25	82.500	83.180	81.710	82.170	82.170	11,729,490
2025-09-24	79.770	83.000	79.300	82.410	82.410	18,123,461
2025-09-23	79.810	80.480	77.010	80.050	80.050	11,850,840
2025-09-22	78.790	80.590	78.360	79.770	79.770	7,827,951
2025-09-19	79.020	80.600	78.500	78.750	78.750	9,168,637
2025-09-18	80.200	82.760	78.090	79.100	79.100	15,859,250
2025-09-17	80.070	81.290	79.010	80.190	80.190	8,523,625
2025-09-16	80.300	81.430	79.480	80.100	80.100	9,899,307
2025-09-15	84.500	85.000	80.360	80.430	80.430	17,094,840
2025-09-12	79.930	81.090	78.710	80.000	80.000	11,525,920
2025-09-11	77.840	79.980	77.080	79.930	79.930	9,783,060
2025-09-10	78.180	80.200	77.470	77.970	77.970	7,636,400
2025-09-09	79.600	79.980	77.860	78.000	78.000	8,035,984
2025-09-08	81.240	81.240	78.810	79.700	79.700	10,204,510
2025-09-05	76.320	81.350	75.400	81.240	81.240	15,949,910
2025-09-04	78.870	79.380	75.080	75.810	75.810	13,036,080
2025-09-03	80.450	81.210	78.390	78.830	78.830	11,485,790
2025-09-02	82.850	83.150	80.000	80.320	80.320	13,596,920
2025-09-01	83.500	84.780	82.010	83.180	83.180	12,213,930
2025-08-29	84.720	84.740	82.500	82.790	82.790	13,168,820
2025-08-28	83.040	85.500	81.910	84.710	84.710	17,764,869
2025-08-27	84.220	87.710	82.900	83.040	83.040	21,877,080
2025-08-26	84.000	85.300	83.300	84.220	84.220	11,618,690
2025-08-25	84.730	87.080	83.580	84.450	84.450	21,785,170
2025-08-22	78.000	85.850	77.710	84.730	84.730	30,142,230
2025-08-21	81.200	82.040	79.790	80.020	80.020	10,493,700
2025-08-20	80.790	81.290	79.280	81.180	81.180	11,863,740
2025-08-19	80.100	82.880	78.600	81.310	81.310	16,236,190
2025-08-18	80.800	81.000	79.200	80.190	80.190	15,145,690
2025-08-15	77.520	80.500	77.300	79.850	79.850	15,201,870
2025-08-14	77.500	80.860	77.040	77.800	77.800	20,951,840
2025-08-13	77.190	77.500	76.200	77.360	77.360	10,377,570
2025-08-12	76.080	77.790	75.800	77.180	77.180	9,976,185
2025-08-11	75.600	76.660	75.550	76.210	76.210	6,295,970
2025-08-08	77.500	77.590	75.630	75.740	75.740	9,341,230
2025-08-07	76.050	79.250	75.700	77.900	77.900	17,113,051
2025-08-06	75.170	76.000	74.600	75.720	75.720	5,695,516
2025-08-05	75.290	75.490	74.510	75.200	75.200	5,459,468
2025-08-04	74.030	75.590	73.770	75.000	75.000	5,737,096
2025-08-01	74.340	75.360	73.810	74.450	74.450	7,669,476
2025-07-31	75.470	76.720	74.040	74.340	74.340	9,405,359
2025-07-30	75.940	77.220	74.880	75.600	75.600	9,454,494
2025-07-29	75.800	76.600	75.700	76.130	76.130	6,339,153
2025-07-28	77.200	77.230	75.660	75.860	75.860	7,218,894

← NewerPage 5 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.