Maxscend Microelectronics Company Limited (300782.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 78.90 | 80.54 | 77.32 | 77.74 | 77.74 | 9,452,660 |
| 27 June 2024 | 80.51 | 81.58 | 79.08 | 79.08 | 79.08 | 6,874,868 |
| 26 June 2024 | 78.55 | 81.68 | 78.55 | 81.25 | 81.25 | 9,795,706 |
| 25 June 2024 | 83.36 | 83.75 | 77.80 | 78.82 | 78.82 | 13,623,220 |
| 24 June 2024 | 85.81 | 87.19 | 83.50 | 83.51 | 83.51 | 9,200,741 |
| 21 June 2024 | 87.98 | 87.98 | 84.23 | 86.85 | 86.85 | 14,250,847 |
| 20 June 2024 | 89.69 | 92.38 | 88.62 | 88.92 | 88.92 | 10,217,029 |
| 19 June 2024 | 91.46 | 92.34 | 89.50 | 90.30 | 90.30 | 7,602,493 |
| 18 June 2024 | 92.23 | 93.47 | 91.10 | 91.46 | 91.46 | 9,606,555 |
| 17 June 2024 | 89.92 | 93.60 | 89.53 | 93.08 | 93.08 | 9,601,955 |
| 14 June 2024 | 91.51 | 91.83 | 89.72 | 90.39 | 90.39 | 9,958,543 |
| 13 June 2024 | 91.00 | 94.35 | 90.19 | 92.29 | 92.29 | 14,771,533 |
| 12 June 2024 | 89.57 | 91.35 | 88.90 | 90.60 | 90.60 | 8,915,133 |
| 11 June 2024 | 85.40 | 90.15 | 84.48 | 89.90 | 89.90 | 11,261,527 |
| 07 June 2024 | 86.50 | 88.35 | 84.99 | 85.52 | 85.52 | 7,540,686 |
| 07 June 2024 | 0.223759 Dividend | |||||
| 06 June 2024 | 89.90 | 90.60 | 86.93 | 87.15 | 86.93 | 9,053,777 |
| 05 June 2024 | 88.03 | 90.60 | 87.68 | 89.40 | 89.17 | 9,256,265 |
| 04 June 2024 | 88.08 | 88.14 | 86.50 | 88.03 | 87.80 | 5,136,493 |
| 03 June 2024 | 86.76 | 89.38 | 86.76 | 88.19 | 87.96 | 8,601,291 |
| 31 May 2024 | 86.78 | 87.99 | 86.15 | 86.81 | 86.59 | 5,972,688 |
| 30 May 2024 | 84.48 | 87.60 | 83.86 | 87.01 | 86.79 | 8,017,025 |
| 29 May 2024 | 85.50 | 86.81 | 84.66 | 84.91 | 84.69 | 5,980,054 |
| 28 May 2024 | 86.43 | 89.12 | 85.47 | 85.97 | 85.75 | 8,930,193 |
| 27 May 2024 | 84.97 | 86.59 | 82.30 | 86.46 | 86.24 | 8,764,543 |
| 24 May 2024 | 87.01 | 88.11 | 84.86 | 84.97 | 84.75 | 8,249,356 |
| 23 May 2024 | 88.93 | 89.67 | 87.12 | 87.60 | 87.38 | 7,888,998 |
| 22 May 2024 | 85.54 | 89.68 | 84.70 | 89.19 | 88.96 | 9,867,925 |
| 21 May 2024 | 87.80 | 87.86 | 85.36 | 85.48 | 85.26 | 7,065,686 |
| 20 May 2024 | 87.68 | 89.01 | 86.80 | 87.93 | 87.70 | 5,660,881 |
| 17 May 2024 | 87.55 | 87.98 | 86.30 | 87.98 | 87.75 | 5,670,438 |
| 16 May 2024 | 87.36 | 88.94 | 86.67 | 87.87 | 87.64 | 5,025,244 |
| 15 May 2024 | 88.10 | 89.16 | 87.19 | 87.19 | 86.97 | 4,381,947 |
| 14 May 2024 | 88.61 | 90.66 | 88.30 | 88.72 | 88.49 | 5,620,081 |
| 13 May 2024 | 89.31 | 90.44 | 87.31 | 88.24 | 88.01 | 6,780,616 |
| 10 May 2024 | 92.30 | 92.39 | 90.06 | 90.26 | 90.03 | 6,004,306 |
| 09 May 2024 | 89.32 | 92.47 | 89.32 | 92.30 | 92.06 | 9,048,027 |
| 08 May 2024 | 90.92 | 91.11 | 88.40 | 89.33 | 89.10 | 7,497,572 |
| 07 May 2024 | 92.47 | 92.99 | 90.57 | 91.02 | 90.79 | 8,105,424 |
| 06 May 2024 | 92.50 | 93.90 | 91.73 | 92.59 | 92.35 | 8,848,878 |
| 30 Apr 2024 | 92.68 | 92.99 | 90.69 | 90.77 | 90.54 | 8,220,157 |
| 29 Apr 2024 | 91.30 | 93.77 | 89.69 | 92.68 | 92.44 | 11,945,737 |
| 26 Apr 2024 | 86.80 | 89.68 | 86.66 | 89.60 | 89.37 | 8,374,994 |
| 25 Apr 2024 | 86.60 | 89.45 | 85.60 | 87.60 | 87.38 | 7,819,742 |
| 24 Apr 2024 | 85.81 | 86.64 | 85.11 | 86.59 | 86.37 | 5,362,414 |
| 23 Apr 2024 | 86.48 | 87.69 | 84.83 | 85.85 | 85.63 | 4,817,306 |
| 22 Apr 2024 | 85.65 | 87.35 | 84.00 | 86.48 | 86.26 | 6,440,949 |
| 19 Apr 2024 | 87.66 | 88.38 | 86.05 | 87.25 | 87.03 | 8,594,808 |
| 18 Apr 2024 | 95.74 | 95.74 | 87.30 | 89.44 | 89.21 | 16,183,985 |
| 17 Apr 2024 | 90.71 | 93.48 | 90.71 | 93.46 | 93.22 | 5,913,766 |
| 16 Apr 2024 | 92.94 | 94.17 | 90.40 | 90.70 | 90.47 | 5,545,027 |
| 15 Apr 2024 | 93.33 | 94.98 | 91.36 | 93.10 | 92.86 | 5,878,292 |
| 12 Apr 2024 | 93.50 | 95.38 | 93.00 | 93.74 | 93.50 | 3,938,457 |
| 11 Apr 2024 | 93.16 | 95.11 | 92.66 | 92.98 | 92.74 | 3,786,107 |
| 10 Apr 2024 | 96.00 | 96.01 | 92.43 | 93.53 | 93.29 | 4,446,418 |
| 09 Apr 2024 | 96.20 | 96.88 | 94.40 | 96.02 | 95.77 | 4,286,860 |
| 08 Apr 2024 | 99.17 | 99.17 | 95.66 | 95.76 | 95.51 | 4,984,651 |
| 03 Apr 2024 | 99.90 | 101.43 | 98.40 | 99.53 | 99.27 | 3,762,606 |
| 02 Apr 2024 | 102.53 | 102.77 | 99.50 | 100.40 | 100.14 | 4,765,747 |
| 01 Apr 2024 | 102.00 | 103.91 | 101.30 | 103.07 | 102.81 | 4,758,851 |
| 29 Mar 2024 | 100.40 | 100.61 | 98.41 | 101.59 | 101.33 | 1,838,496 |
| 28 Mar 2024 | 97.80 | 102.99 | 97.51 | 100.48 | 100.22 | 5,579,136 |
| 27 Mar 2024 | 102.74 | 103.19 | 97.79 | 97.79 | 97.54 | 5,440,734 |
| 26 Mar 2024 | 103.58 | 105.14 | 101.88 | 102.58 | 102.32 | 4,157,550 |
| 25 Mar 2024 | 105.65 | 106.19 | 103.44 | 103.58 | 103.31 | 4,795,265 |
| 22 Mar 2024 | 109.00 | 110.70 | 105.77 | 105.81 | 105.54 | 6,552,810 |
| 21 Mar 2024 | 113.00 | 114.18 | 109.55 | 109.57 | 109.29 | 5,352,450 |
| 20 Mar 2024 | 113.80 | 114.66 | 110.81 | 112.82 | 112.53 | 5,691,597 |
| 19 Mar 2024 | 111.00 | 116.19 | 110.21 | 113.86 | 113.57 | 9,386,170 |
| 18 Mar 2024 | 108.51 | 111.25 | 107.42 | 111.00 | 110.72 | 6,548,480 |
| 15 Mar 2024 | 107.11 | 108.19 | 105.99 | 108.12 | 107.84 | 4,902,903 |
| 14 Mar 2024 | 109.55 | 110.49 | 106.18 | 107.15 | 106.87 | 7,532,031 |
| 13 Mar 2024 | 112.33 | 112.88 | 109.77 | 110.65 | 110.37 | 5,050,306 |
| 12 Mar 2024 | 112.00 | 115.06 | 110.69 | 111.62 | 111.33 | 6,900,361 |
| 11 Mar 2024 | 109.50 | 111.45 | 108.01 | 110.55 | 110.27 | 4,817,451 |
| 08 Mar 2024 | 109.80 | 112.32 | 109.01 | 111.00 | 110.72 | 4,823,528 |
| 07 Mar 2024 | 111.97 | 115.00 | 108.81 | 109.10 | 108.82 | 5,921,914 |
| 06 Mar 2024 | 112.00 | 113.76 | 109.48 | 111.28 | 110.99 | 5,486,083 |
| 05 Mar 2024 | 111.58 | 114.89 | 110.90 | 112.30 | 112.01 | 8,134,197 |
| 04 Mar 2024 | 111.20 | 113.55 | 109.60 | 112.32 | 112.03 | 9,201,329 |
| 01 Mar 2024 | 107.29 | 110.66 | 106.71 | 109.70 | 109.42 | 10,983,110 |
| 29 Feb 2024 | 99.96 | 107.88 | 99.23 | 107.50 | 107.22 | 12,987,757 |
| 28 Feb 2024 | 105.00 | 107.50 | 100.16 | 100.19 | 99.93 | 12,779,143 |
| 27 Feb 2024 | 98.90 | 103.18 | 98.22 | 103.06 | 102.80 | 8,780,701 |
| 26 Feb 2024 | 98.27 | 101.88 | 97.92 | 100.10 | 99.84 | 8,245,117 |
| 23 Feb 2024 | 98.70 | 98.70 | 96.88 | 98.14 | 97.89 | 5,648,011 |
| 22 Feb 2024 | 97.51 | 98.80 | 96.49 | 98.74 | 98.49 | 5,784,540 |
| 21 Feb 2024 | 95.00 | 100.25 | 94.31 | 98.00 | 97.75 | 8,509,792 |
| 20 Feb 2024 | 94.88 | 97.10 | 92.81 | 96.15 | 95.90 | 5,803,323 |
| 19 Feb 2024 | 99.56 | 99.58 | 93.21 | 95.80 | 95.55 | 9,254,817 |
| 08 Feb 2024 | 97.00 | 98.80 | 94.33 | 98.03 | 97.78 | 9,000,702 |
| 07 Feb 2024 | 95.00 | 97.76 | 93.08 | 95.40 | 95.16 | 8,809,847 |
| 06 Feb 2024 | 86.00 | 95.11 | 85.61 | 94.67 | 94.43 | 8,429,010 |
| 05 Feb 2024 | 88.97 | 89.97 | 83.30 | 87.44 | 87.22 | 8,043,119 |
| 02 Feb 2024 | 93.98 | 94.60 | 86.16 | 89.50 | 89.27 | 6,408,807 |
| 01 Feb 2024 | 93.00 | 95.85 | 91.49 | 93.90 | 93.66 | 5,837,707 |
| 31 Jan 2024 | 96.20 | 96.39 | 92.32 | 92.34 | 92.10 | 6,101,198 |
| 30 Jan 2024 | 99.00 | 99.47 | 95.60 | 95.63 | 95.38 | 5,380,946 |
| 29 Jan 2024 | 102.19 | 103.43 | 98.50 | 98.70 | 98.45 | 6,065,010 |
| 26 Jan 2024 | 104.00 | 105.00 | 100.80 | 102.20 | 101.94 | 7,089,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.