Maxscend Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	54.540	58.000	52.900	57.860	57.860	9,895,937
2026-10-22	56.190	56.790	55.210	55.340	55.340	6,821,113
2026-10-21	56.420	57.440	56.050	56.370	56.370	5,390,082
2026-10-20	54.100	56.800	53.940	56.340	56.340	7,144,573
2026-10-19	54.570	55.050	53.250	54.390	54.390	6,530,578
2026-10-16	56.280	56.630	54.580	54.760	54.760	7,737,474
2026-10-15	56.000	57.210	55.100	55.230	55.230	10,525,035
2026-10-14	59.610	60.000	57.700	58.100	58.100	8,035,459
2026-10-13	59.460	60.880	58.000	60.110	60.110	8,733,717
2026-10-12	61.990	62.060	60.370	60.480	60.480	6,682,548
2026-10-09	64.120	64.350	60.620	62.420	62.420	11,220,182
2026-10-08	69.560	70.190	64.200	64.650	64.650	12,100,497
2026-09-30	71.030	71.430	69.300	70.170	70.170	8,153,182
2026-09-29	70.130	70.860	69.540	70.080	70.080	7,589,334
2026-09-28	75.530	75.700	69.950	70.250	70.250	12,321,141
2026-09-24	76.660	79.000	75.700	75.780	75.780	14,304,940
2026-09-23	74.750	77.350	74.280	76.760	76.760	10,680,572
2026-09-22	77.530	78.060	74.460	74.750	74.750	9,914,503
2026-09-21	75.350	78.880	75.000	76.340	76.340	15,226,507
2026-09-18	72.710	74.500	72.710	73.740	73.740	9,250,636
2026-09-17	72.580	73.660	71.290	71.650	71.650	7,290,472
2026-09-16	70.000	73.660	69.500	73.300	73.300	10,853,245
2026-09-15	70.210	71.760	69.840	69.980	69.980	5,990,950
2026-09-14	70.500	72.350	69.860	70.700	70.700	6,217,905
2026-09-11	72.050	72.990	69.430	71.000	71.000	8,230,840
2026-09-10	73.290	74.000	71.900	72.020	72.020	8,274,009
2026-09-09	72.480	77.250	72.160	73.890	73.890	15,614,401
2026-09-08	73.500	74.640	71.300	71.610	71.610	8,801,184
2026-09-07	72.530	74.340	71.550	73.700	73.700	8,967,310
2026-09-04	73.510	74.790	71.070	71.480	71.480	7,656,996
2026-09-03	74.290	74.950	72.450	72.890	72.890	6,547,796
2026-09-02	74.500	74.920	73.380	73.500	73.500	6,887,295
2026-09-01	78.330	78.780	75.500	75.520	75.520	9,350,031
2026-08-31	75.850	78.990	75.580	78.980	78.980	7,695,339
2026-08-28	79.240	80.440	77.320	77.390	77.390	8,423,018
2026-08-27	77.400	80.800	76.940	80.000	80.000	12,393,534
2026-08-26	75.640	78.630	75.100	76.870	76.870	12,633,670
2026-08-25	73.630	76.390	72.270	75.850	75.850	9,284,361
2026-08-24	76.590	77.430	72.920	74.550	74.550	8,992,139
2026-08-21	76.000	78.580	75.930	77.140	77.140	7,366,268
2026-08-20	76.780	79.010	76.010	76.700	76.700	9,740,328
2026-08-19	79.000	80.590	75.800	76.140	76.140	12,219,160
2026-08-18	82.880	83.200	80.000	81.680	81.680	10,008,017
2026-08-17	79.500	83.250	79.010	82.490	82.490	12,900,163
2026-08-14	79.300	80.340	77.600	78.870	78.870	10,080,715
2026-08-13	80.290	82.000	78.530	78.950	78.950	16,125,905
2026-08-12	77.450	82.000	77.450	80.120	80.120	16,919,893
2026-08-11	75.900	79.560	75.440	77.550	77.550	14,986,214
2026-08-10	78.430	78.880	75.160	76.410	76.410	12,147,965
2026-08-07	75.300	78.200	74.000	78.020	78.020	16,320,615
2026-08-06	71.110	77.600	71.020	75.380	75.380	19,172,012
2026-08-05	71.000	73.960	70.660	72.870	72.870	19,031,566
2026-08-04	68.500	72.420	67.530	72.340	72.340	15,762,351
2026-08-03	67.900	68.680	66.500	67.020	67.020	9,893,230
2026-07-31	68.590	70.470	67.610	67.920	67.920	18,217,744
2026-07-30	67.220	67.880	64.550	64.720	64.720	16,124,982
2026-07-29	68.800	69.800	65.800	68.010	68.010	13,364,840
2026-07-28	71.070	72.470	68.500	68.800	68.800	11,499,751
2026-07-27	71.440	72.900	69.500	72.900	72.900	10,773,125

Page 1 of 1 · 59 trading days

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.