Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	73.600	73.900	72.560	72.720	72.623	8,890,878
2025-04-25	78.000	78.450	73.090	75.450	75.349	11,229,470
2025-04-24	80.010	80.100	77.700	77.900	77.796	6,795,237
2025-04-23	80.100	80.800	79.440	80.260	80.153	5,808,199
2025-04-22	80.510	81.120	79.100	80.060	79.953	6,099,679
2025-04-21	80.910	81.300	80.250	81.060	80.952	5,206,984
2025-04-18	81.810	81.930	80.380	81.240	81.131	6,605,212
2025-04-17	81.760	84.500	81.500	82.550	82.440	10,582,010
2025-04-16	81.000	84.000	80.990	82.630	82.520	10,761,610
2025-04-15	82.590	83.080	80.560	81.180	81.072	8,527,941
2025-04-14	84.570	85.000	82.330	82.890	82.779	14,818,630
2025-04-11	76.780	88.570	76.000	85.420	85.306	32,350,240
2025-04-10	75.890	77.500	75.150	75.160	75.060	9,300,319
2025-04-09	71.450	75.500	69.510	74.450	74.351	11,821,530
2025-04-08	73.100	74.780	70.600	72.300	72.203	9,625,954
2025-04-07	75.160	78.600	68.400	71.260	71.165	14,151,730
2025-04-03	80.000	81.500	79.680	80.200	80.093	4,031,597
2025-04-02	80.240	81.000	80.000	80.600	80.492	2,769,390
2025-04-01	80.540	80.980	80.080	80.290	80.183	3,540,743
2025-03-31	80.910	81.000	79.600	80.150	80.043	5,131,236
2025-03-28	82.000	82.790	81.060	81.060	80.952	4,455,480
2025-03-27	82.200	83.860	81.030	82.100	81.990	5,094,208
2025-03-26	82.900	83.830	82.660	82.680	82.570	4,536,612
2025-03-25	83.150	83.660	82.430	82.830	82.719	3,813,251
2025-03-24	83.480	83.990	81.980	83.300	83.189	5,249,912
2025-03-21	85.800	86.150	83.600	83.600	83.488	7,737,196
2025-03-20	87.300	88.060	86.230	86.230	86.115	6,811,198
2025-03-19	86.530	89.570	85.700	87.880	87.763	9,748,765
2025-03-18	86.900	88.480	86.280	87.310	87.193	7,855,330
2025-03-17	86.570	87.520	85.850	86.580	86.464	6,265,040
2025-03-14	84.840	86.880	84.430	86.300	86.185	7,782,498
2025-03-13	86.010	86.340	83.890	84.850	84.737	7,159,791
2025-03-12	87.330	87.360	86.250	86.350	86.235	7,719,653
2025-03-11	84.010	87.150	83.880	87.090	86.974	9,667,658
2025-03-10	84.900	85.680	84.050	85.340	85.226	6,051,576
2025-03-07	85.510	87.090	84.700	85.250	85.136	8,523,133
2025-03-06	86.110	87.300	85.680	86.310	86.195	10,430,040
2025-03-05	85.100	86.550	84.050	84.800	84.687	7,562,657
2025-03-04	82.010	86.420	81.880	85.480	85.366	13,129,810
2025-03-03	84.250	85.690	81.620	82.370	82.260	11,577,770
2025-02-28	88.790	89.400	83.030	83.390	83.279	17,660,199
2025-02-27	92.000	92.000	87.990	89.500	89.380	14,332,220
2025-02-26	90.900	92.460	89.750	91.600	91.478	11,344,420
2025-02-25	90.020	92.550	89.700	90.830	90.709	11,749,550
2025-02-24	93.000	93.390	90.100	91.370	91.248	18,482,051
2025-02-21	92.220	95.880	91.510	94.290	94.164	20,289,699
2025-02-20	92.090	94.350	90.500	92.460	92.336	14,862,900
2025-02-19	87.560	92.580	87.560	92.080	91.957	19,541,449
2025-02-18	90.450	92.250	87.280	88.000	87.882	16,655,289
2025-02-17	91.200	92.470	89.650	90.400	90.279	15,692,970
2025-02-14	91.060	93.680	89.380	92.080	91.957	17,993,920
2025-02-13	95.000	95.960	91.800	91.950	91.827	24,092,590
2025-02-12	82.910	99.100	82.400	96.380	96.251	35,611,090
2025-02-11	84.910	85.000	82.880	82.950	82.839	7,619,730
2025-02-10	84.380	84.980	83.180	84.900	84.787	8,999,626
2025-02-07	83.480	86.090	82.900	84.360	84.247	12,708,980
2025-02-06	79.550	83.900	78.640	83.450	83.338	11,804,260
2025-02-05	80.000	80.890	78.800	79.550	79.444	7,273,493
2025-01-27	80.780	80.900	78.350	78.350	78.245	6,727,084
2025-01-24	80.800	81.500	80.310	80.780	80.672	5,742,358

← NewerPage 7 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.