Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	76.500	77.650	75.800	76.730	76.730	10,695,560
2025-07-24	73.700	76.990	73.510	76.470	76.470	14,527,870
2025-07-23	73.010	74.500	72.800	73.680	73.680	9,754,434
2025-07-22	72.790	73.350	72.400	73.080	73.080	6,625,486
2025-07-21	72.700	72.980	72.400	72.700	72.700	4,532,019
2025-07-18	73.090	73.850	72.400	72.700	72.700	6,143,407
2025-07-17	71.920	73.130	71.410	73.080	73.080	7,373,091
2025-07-16	70.900	74.000	70.900	72.070	72.070	10,817,860
2025-07-15	71.250	71.850	70.180	70.970	70.970	5,334,535
2025-07-14	71.680	71.800	71.250	71.420	71.420	3,903,740
2025-07-11	70.980	72.200	70.560	71.680	71.680	6,326,584
2025-07-10	70.660	71.200	70.510	70.980	70.980	3,823,362
2025-07-09	71.300	71.620	70.600	70.850	70.850	4,828,540
2025-07-08	70.340	71.630	70.340	71.300	71.300	5,233,736
2025-07-07	70.690	70.950	70.080	70.320	70.320	3,203,082
2025-07-04	71.710	71.890	70.450	70.790	70.790	6,982,411
2025-07-03	69.800	73.880	69.650	72.130	72.130	11,932,400
2025-07-02	70.600	70.600	69.520	69.870	69.870	5,042,080
2025-07-01	71.180	71.690	70.700	70.890	70.890	5,235,055
2025-06-30	70.830	71.410	70.560	71.370	71.370	5,834,272
2025-06-27	70.690	71.420	70.070	70.370	70.370	6,352,488
2025-06-26	70.860	71.180	69.910	69.910	69.910	6,013,960
2025-06-25	69.720	71.000	69.250	70.860	70.860	8,842,110
2025-06-24	68.580	69.720	68.300	69.630	69.630	6,677,078
2025-06-23	67.000	68.860	66.900	68.300	68.300	4,870,078
2025-06-20	68.780	69.200	67.270	67.330	67.330	4,753,736
2025-06-19	69.400	69.930	68.540	68.560	68.560	4,852,623
2025-06-18	69.500	70.300	69.010	69.660	69.660	4,412,559
2025-06-17	69.600	70.250	69.500	69.710	69.710	3,283,870
2025-06-16	69.020	69.750	69.000	69.500	69.500	2,984,939
2025-06-13	70.200	70.400	69.300	69.430	69.430	6,103,325
2025-06-12	70.770	71.460	70.250	70.490	70.490	4,143,549
2025-06-11	70.900	71.800	70.760	70.890	70.890	3,820,412
2025-06-10	72.280	72.410	70.080	70.730	70.730	5,169,944
2025-06-09	71.250	73.180	71.000	72.360	72.360	5,595,503
2025-06-06	71.410	71.700	70.840	71.170	71.170	4,164,470
2025-06-05	71.130	71.750	70.590	71.390	71.390	5,351,413
2025-06-04	70.630	71.380	70.510	71.040	71.040	2,975,204
2025-06-03	70.000	71.150	69.910	70.600	70.600	2,905,685
2025-05-30	71.200	71.370	70.210	70.460	70.460	3,530,124
2025-05-29	69.860	71.880	69.660	71.610	71.610	4,934,298
2025-05-28	70.510	70.880	69.910	70.000	70.000	2,603,616
2025-05-27	70.800	70.940	70.170	70.460	70.460	2,150,874
2025-05-26	69.990	71.180	69.990	71.000	71.000	3,603,991
2025-05-23	71.190	71.500	69.800	69.810	69.810	4,535,440
2025-05-22	71.500	72.800	71.110	71.200	71.200	3,498,980
2025-05-21	72.720	72.950	71.560	71.920	71.920	3,824,874
2025-05-20	71.600	73.270	71.300	72.820	72.820	4,774,280
2025-05-19	71.000	72.370	70.500	71.600	71.600	6,697,336
2025-05-16	73.340	74.000	73.230	73.400	73.400	3,342,356
2025-05-15	75.300	75.600	73.390	73.400	73.400	4,901,293
2025-05-14	75.460	76.150	74.730	75.610	75.610	4,889,882
2025-05-13	77.000	77.200	75.370	75.460	75.460	5,258,423
2025-05-12	75.130	76.150	74.710	76.050	76.050	5,746,994
2025-05-09	76.180	76.180	74.090	74.150	74.150	5,168,800
2025-05-08	75.520	76.490	75.390	76.100	76.100	4,868,498
2025-05-07	77.710	78.100	75.250	75.790	75.790	6,220,086
2025-05-06	75.260	76.300	75.000	76.300	76.300	5,514,543
2025-04-30	74.400	75.340	73.930	74.850	74.750	5,860,886
2025-04-29	72.600	75.360	72.110	74.700	74.600	8,479,442

← NewerPage 6 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.