Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	96.700	98.840	92.800	94.020	93.894	25,702,230
2024-10-29	104.15	105.25	100.30	100.68	100.55	16,746,910
2024-10-28	104.01	104.69	102.79	103.90	103.76	9,758,732
2024-10-25	103.45	107.88	101.80	104.65	104.51	16,073,500
2024-10-24	104.00	106.16	102.14	102.83	102.69	12,904,740
2024-10-23	105.41	107.29	104.08	104.78	104.64	15,075,250
2024-10-22	106.16	110.00	104.79	106.59	106.45	22,133,119
2024-10-21	109.65	118.00	106.00	108.90	108.75	38,704,180
2024-10-18	93.180	111.01	92.880	105.58	105.44	34,178,648
2024-10-17	96.000	97.330	93.200	93.240	93.115	14,174,590
2024-10-16	93.500	97.600	93.020	94.050	93.924	14,386,140
2024-10-15	100.50	104.48	97.630	97.800	97.669	21,225,641
2024-10-14	98.380	102.50	93.310	101.75	101.61	25,396,930
2024-10-11	103.17	107.46	95.120	98.380	98.249	25,567,939
2024-10-10	117.29	118.03	99.570	107.59	107.45	30,457,881
2024-10-09	109.00	131.00	105.00	117.29	117.13	53,415,301
2024-10-08	111.47	111.47	101.00	111.47	111.32	28,280,090
2024-09-30	85.010	92.890	81.700	92.890	92.766	29,680,811
2024-09-27	69.100	79.700	69.100	77.410	77.307	20,734,689
2024-09-26	63.800	68.000	63.200	67.840	67.749	12,039,530
2024-09-25	64.000	66.230	63.630	64.310	64.224	11,074,230
2024-09-24	61.090	63.490	59.880	63.390	63.305	9,656,632
2024-09-23	60.990	61.900	60.640	60.800	60.719	3,717,967
2024-09-20	62.510	62.590	60.300	61.220	61.138	6,836,035
2024-09-19	59.680	64.230	59.520	62.610	62.526	10,308,400
2024-09-18	59.630	59.910	58.610	59.100	59.021	3,406,658
2024-09-13	61.640	61.780	59.480	59.510	59.430	5,991,245
2024-09-12	63.000	63.800	61.500	61.640	61.558	3,787,479
2024-09-11	62.500	63.230	61.910	62.610	62.526	3,249,460
2024-09-10	62.760	63.360	61.000	62.620	62.536	4,647,746
2024-09-09	62.900	63.780	62.160	62.760	62.676	3,266,217
2024-09-06	65.120	65.140	63.050	63.070	62.986	3,488,700
2024-09-05	63.860	65.620	63.860	64.940	64.853	5,119,044
2024-09-04	63.000	64.800	62.790	63.860	63.775	3,939,655
2024-09-03	63.140	64.400	62.810	63.730	63.645	3,804,183
2024-09-02	66.010	66.670	63.140	63.150	63.066	6,058,320
2024-08-30	63.040	67.380	62.980	66.350	66.261	8,684,763
2024-08-29	63.000	64.050	61.770	63.470	63.385	7,300,259
2024-08-28	63.220	64.180	62.260	64.050	63.964	3,937,119
2024-08-27	65.460	65.460	63.080	63.330	63.245	3,975,851
2024-08-26	64.600	65.660	64.600	65.650	65.562	3,781,191
2024-08-23	64.500	64.960	63.590	64.650	64.564	4,354,051
2024-08-22	66.110	66.340	64.380	64.680	64.594	4,868,383
2024-08-21	67.250	68.190	65.580	66.130	66.042	5,240,728
2024-08-20	68.890	69.170	67.310	67.600	67.510	4,262,338
2024-08-19	69.830	70.630	68.700	69.000	68.908	4,282,768
2024-08-16	70.060	70.530	69.600	69.810	69.717	3,677,118
2024-08-15	69.500	70.610	69.310	70.000	69.906	4,020,922
2024-08-14	70.250	70.370	69.430	69.590	69.497	2,629,958
2024-08-13	69.650	70.610	69.240	70.110	70.016	3,781,989
2024-08-12	71.010	71.290	69.440	69.520	69.427	4,313,722
2024-08-09	72.500	73.220	71.310	71.370	71.275	3,963,380
2024-08-08	71.510	73.080	70.560	71.700	71.604	4,822,395
2024-08-07	72.300	72.900	72.010	72.070	71.974	3,527,100
2024-08-06	73.410	73.580	71.370	72.500	72.403	4,809,895
2024-08-05	73.010	74.850	72.010	72.030	71.934	6,113,108
2024-08-02	75.500	76.350	73.770	74.020	73.921	6,291,789
2024-08-01	77.550	78.150	75.810	76.520	76.418	7,572,423
2024-07-31	73.000	77.160	72.400	77.150	77.047	9,121,924
2024-07-30	72.600	73.640	71.600	73.330	73.232	4,723,046

← NewerPage 9 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.