Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	82.330	84.100	80.760	80.770	80.662	7,728,013
2025-01-22	81.200	82.380	80.700	81.200	81.091	6,007,077
2025-01-21	82.260	82.600	80.570	81.450	81.341	6,909,070
2025-01-20	83.000	83.500	81.720	81.940	81.831	9,672,058
2025-01-17	79.770	84.770	79.510	83.900	83.788	12,542,970
2025-01-16	80.700	81.990	79.000	80.360	80.253	7,285,428
2025-01-15	80.030	80.660	79.400	79.740	79.633	5,739,616
2025-01-14	77.450	80.760	76.500	80.580	80.472	9,641,552
2025-01-13	74.940	77.770	74.380	77.020	76.917	7,915,783
2025-01-10	78.000	80.100	75.600	75.710	75.609	11,384,810
2025-01-09	79.980	81.160	78.180	78.330	78.225	10,278,540
2025-01-08	82.370	82.600	77.450	80.310	80.203	12,553,450
2025-01-07	81.590	83.000	81.020	82.990	82.879	5,937,244
2025-01-06	82.700	83.570	80.100	80.920	80.812	6,239,499
2025-01-03	85.000	85.370	82.000	82.310	82.200	7,338,688
2025-01-02	89.750	89.990	83.600	84.780	84.667	10,976,970
2024-12-31	92.680	92.880	89.390	89.700	89.580	7,691,448
2024-12-30	92.720	94.100	92.060	92.360	92.237	5,799,417
2024-12-27	94.880	95.880	93.000	93.290	93.165	7,865,684
2024-12-26	93.380	95.650	93.030	95.270	95.143	6,248,556
2024-12-25	96.000	96.490	93.030	93.410	93.285	6,878,552
2024-12-24	95.600	96.390	93.000	96.280	96.151	8,520,531
2024-12-23	97.130	99.800	95.270	95.360	95.233	8,651,463
2024-12-20	96.680	100.65	96.450	98.580	98.448	10,224,250
2024-12-19	94.900	97.760	94.620	97.130	97.000	6,866,555
2024-12-18	95.000	98.030	93.480	97.000	96.870	9,290,227
2024-12-17	94.980	95.980	94.300	94.390	94.264	6,389,312
2024-12-16	96.960	97.680	94.390	95.060	94.933	7,329,411
2024-12-13	100.41	100.42	97.120	97.220	97.090	11,352,650
2024-12-12	101.18	101.52	99.270	101.15	101.01	9,005,922
2024-12-11	101.00	102.61	99.660	102.20	102.06	9,834,786
2024-12-10	108.00	109.00	101.42	101.79	101.65	13,080,600
2024-12-09	102.01	104.55	100.38	101.88	101.74	11,571,360
2024-12-06	98.770	103.40	97.890	103.29	103.15	17,661,881
2024-12-05	98.360	99.560	97.300	98.860	98.728	9,585,904
2024-12-04	95.860	103.28	95.400	98.650	98.518	22,178,570
2024-12-03	96.020	96.020	92.900	93.700	93.575	8,346,211
2024-12-02	92.220	97.330	92.050	95.680	95.552	12,330,440
2024-11-29	91.390	94.660	90.490	92.780	92.656	8,641,910
2024-11-28	93.140	93.680	91.200	91.360	91.238	7,107,664
2024-11-27	90.000	93.000	89.000	93.000	92.876	8,350,902
2024-11-26	91.200	92.480	90.300	90.310	90.189	5,897,826
2024-11-25	92.660	93.740	89.260	91.590	91.468	10,321,620
2024-11-22	96.240	99.930	92.500	92.780	92.656	14,513,530
2024-11-21	95.440	96.190	94.320	95.250	95.123	6,684,692
2024-11-20	96.000	96.440	94.600	95.650	95.522	7,586,003
2024-11-19	92.710	96.320	91.710	96.190	96.061	10,803,790
2024-11-18	94.220	95.180	90.780	92.410	92.287	12,011,230
2024-11-15	98.000	99.690	93.830	94.180	94.054	14,020,610
2024-11-14	103.02	103.80	98.570	98.720	98.588	12,176,490
2024-11-13	103.00	104.13	101.11	103.90	103.76	13,550,990
2024-11-12	104.99	108.47	102.17	104.47	104.33	22,020,270
2024-11-11	102.55	107.40	102.16	106.09	105.95	20,723,000
2024-11-08	107.50	108.88	102.70	102.76	102.62	22,468,330
2024-11-07	102.00	105.50	101.00	104.68	104.54	17,746,730
2024-11-06	103.02	105.66	100.12	101.30	101.16	23,568,141
2024-11-05	92.030	100.23	91.510	100.02	99.886	24,904,680
2024-11-04	90.050	92.620	90.050	92.190	92.067	9,919,945
2024-11-01	94.600	95.450	91.120	91.260	91.138	15,710,160
2024-10-31	94.030	96.750	92.420	95.680	95.552	17,915,320

← NewerPage 8 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.