Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,510.72 -2,239.14 (-3.57%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
Maxscend Microelectronics Company Limited (300782.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 92.30 | 92.39 | 90.06 | 90.26 | 90.26 | 6,004,306 |
| 09 May 2024 | 89.32 | 92.47 | 89.32 | 92.30 | 92.30 | 9,048,027 |
| 08 May 2024 | 90.92 | 91.11 | 88.40 | 89.33 | 89.33 | 7,497,572 |
| 07 May 2024 | 92.47 | 92.99 | 90.57 | 91.02 | 91.02 | 8,105,424 |
| 06 May 2024 | 92.50 | 93.90 | 91.73 | 92.59 | 92.59 | 8,848,878 |
| 30 Apr 2024 | 92.68 | 92.99 | 90.69 | 90.77 | 90.77 | 8,220,157 |
| 29 Apr 2024 | 91.30 | 93.77 | 89.69 | 92.68 | 92.68 | 11,945,737 |
| 26 Apr 2024 | 86.80 | 89.68 | 86.66 | 89.60 | 89.60 | 8,374,994 |
| 25 Apr 2024 | 86.60 | 89.45 | 85.60 | 87.60 | 87.60 | 7,819,742 |
| 24 Apr 2024 | 85.81 | 86.64 | 85.11 | 86.59 | 86.59 | 5,362,414 |
| 23 Apr 2024 | 86.48 | 87.69 | 84.83 | 85.85 | 85.85 | 4,817,306 |
| 22 Apr 2024 | 85.65 | 87.35 | 84.00 | 86.48 | 86.48 | 6,440,949 |
| 19 Apr 2024 | 87.66 | 88.38 | 86.05 | 87.25 | 87.25 | 8,594,808 |
| 18 Apr 2024 | 95.74 | 95.74 | 87.30 | 89.44 | 89.44 | 16,183,985 |
| 17 Apr 2024 | 90.71 | 93.48 | 90.71 | 93.46 | 93.46 | 5,913,766 |
| 16 Apr 2024 | 92.94 | 94.17 | 90.40 | 90.70 | 90.70 | 5,545,027 |
| 15 Apr 2024 | 93.33 | 94.98 | 91.36 | 93.10 | 93.10 | 5,878,292 |
| 12 Apr 2024 | 93.50 | 95.38 | 93.00 | 93.74 | 93.74 | 3,938,457 |
| 11 Apr 2024 | 93.16 | 95.11 | 92.66 | 92.98 | 92.98 | 3,786,107 |
| 10 Apr 2024 | 96.00 | 96.01 | 92.43 | 93.53 | 93.53 | 4,446,418 |
| 09 Apr 2024 | 96.20 | 96.88 | 94.40 | 96.02 | 96.02 | 4,286,860 |
| 08 Apr 2024 | 99.17 | 99.17 | 95.66 | 95.76 | 95.76 | 4,984,651 |
| 03 Apr 2024 | 99.90 | 101.43 | 98.40 | 99.53 | 99.53 | 3,762,606 |
| 02 Apr 2024 | 102.53 | 102.77 | 99.50 | 100.40 | 100.40 | 4,765,747 |
| 01 Apr 2024 | 102.00 | 103.91 | 101.30 | 103.07 | 103.07 | 4,758,851 |
| 29 Mar 2024 | 100.40 | 100.61 | 98.41 | 101.59 | 101.59 | 1,838,496 |
| 28 Mar 2024 | 97.80 | 102.99 | 97.51 | 100.48 | 100.48 | 5,579,136 |
| 27 Mar 2024 | 102.74 | 103.19 | 97.79 | 97.79 | 97.79 | 5,440,734 |
| 26 Mar 2024 | 103.58 | 105.14 | 101.88 | 102.58 | 102.58 | 4,157,550 |
| 25 Mar 2024 | 105.65 | 106.19 | 103.44 | 103.58 | 103.58 | 4,795,265 |
| 22 Mar 2024 | 109.00 | 110.70 | 105.77 | 105.81 | 105.81 | 6,552,810 |
| 21 Mar 2024 | 113.00 | 114.18 | 109.55 | 109.57 | 109.57 | 5,352,450 |
| 20 Mar 2024 | 113.80 | 114.66 | 110.81 | 112.82 | 112.82 | 5,691,597 |
| 19 Mar 2024 | 111.00 | 116.19 | 110.21 | 113.86 | 113.86 | 9,386,170 |
| 18 Mar 2024 | 108.51 | 111.25 | 107.42 | 111.00 | 111.00 | 6,548,480 |
| 15 Mar 2024 | 107.11 | 108.19 | 105.99 | 108.12 | 108.12 | 4,902,903 |
| 14 Mar 2024 | 109.55 | 110.49 | 106.18 | 107.15 | 107.15 | 7,532,031 |
| 13 Mar 2024 | 112.33 | 112.88 | 109.77 | 110.65 | 110.65 | 5,050,306 |
| 12 Mar 2024 | 112.00 | 115.06 | 110.69 | 111.62 | 111.62 | 6,900,361 |
| 11 Mar 2024 | 109.50 | 111.45 | 108.01 | 110.55 | 110.55 | 4,817,451 |
| 08 Mar 2024 | 109.80 | 112.32 | 109.01 | 111.00 | 111.00 | 4,823,528 |
| 07 Mar 2024 | 111.97 | 115.00 | 108.81 | 109.10 | 109.10 | 5,921,914 |
| 06 Mar 2024 | 112.00 | 113.76 | 109.48 | 111.28 | 111.28 | 5,486,083 |
| 05 Mar 2024 | 111.58 | 114.89 | 110.90 | 112.30 | 112.30 | 8,134,197 |
| 04 Mar 2024 | 111.20 | 113.55 | 109.60 | 112.32 | 112.32 | 9,201,329 |
| 01 Mar 2024 | 107.29 | 110.66 | 106.71 | 109.70 | 109.70 | 10,983,110 |
| 29 Feb 2024 | 99.96 | 107.88 | 99.23 | 107.50 | 107.50 | 12,987,757 |
| 28 Feb 2024 | 105.00 | 107.50 | 100.16 | 100.19 | 100.19 | 12,779,143 |
| 27 Feb 2024 | 98.90 | 103.18 | 98.22 | 103.06 | 103.06 | 8,780,701 |
| 26 Feb 2024 | 98.27 | 101.88 | 97.92 | 100.10 | 100.10 | 8,245,117 |
| 23 Feb 2024 | 98.70 | 98.70 | 96.88 | 98.14 | 98.14 | 5,648,011 |
| 22 Feb 2024 | 97.51 | 98.80 | 96.49 | 98.74 | 98.74 | 5,784,540 |
| 21 Feb 2024 | 95.00 | 100.25 | 94.31 | 98.00 | 98.00 | 8,509,792 |
| 20 Feb 2024 | 94.88 | 97.10 | 92.81 | 96.15 | 96.15 | 5,803,323 |
| 19 Feb 2024 | 99.56 | 99.58 | 93.21 | 95.80 | 95.80 | 9,254,817 |
| 08 Feb 2024 | 97.00 | 98.80 | 94.33 | 98.03 | 98.03 | 9,000,702 |
| 07 Feb 2024 | 95.00 | 97.76 | 93.08 | 95.40 | 95.40 | 8,809,847 |
| 06 Feb 2024 | 86.00 | 95.11 | 85.61 | 94.67 | 94.67 | 8,429,010 |
| 05 Feb 2024 | 88.97 | 89.97 | 83.30 | 87.44 | 87.44 | 8,043,119 |
| 02 Feb 2024 | 93.98 | 94.60 | 86.16 | 89.50 | 89.50 | 6,408,807 |
| 01 Feb 2024 | 93.00 | 95.85 | 91.49 | 93.90 | 93.90 | 5,837,707 |
| 31 Jan 2024 | 96.20 | 96.39 | 92.32 | 92.34 | 92.34 | 6,101,198 |
| 30 Jan 2024 | 99.00 | 99.47 | 95.60 | 95.63 | 95.63 | 5,380,946 |
| 29 Jan 2024 | 102.19 | 103.43 | 98.50 | 98.70 | 98.70 | 6,065,010 |
| 26 Jan 2024 | 104.00 | 105.00 | 100.80 | 102.20 | 102.20 | 7,089,002 |
| 25 Jan 2024 | 105.45 | 106.87 | 103.40 | 105.53 | 105.53 | 6,623,367 |
| 24 Jan 2024 | 105.23 | 105.73 | 102.18 | 105.45 | 105.45 | 6,712,161 |
| 23 Jan 2024 | 106.02 | 108.10 | 103.50 | 104.25 | 104.25 | 10,042,335 |
| 22 Jan 2024 | 110.51 | 113.00 | 106.71 | 106.97 | 106.97 | 13,539,768 |
| 19 Jan 2024 | 120.19 | 121.77 | 118.51 | 119.28 | 119.28 | 4,390,232 |
| 18 Jan 2024 | 116.88 | 121.49 | 115.67 | 120.10 | 120.10 | 5,491,242 |
| 17 Jan 2024 | 122.10 | 122.38 | 118.02 | 118.34 | 118.34 | 4,632,305 |
| 16 Jan 2024 | 121.81 | 123.18 | 119.81 | 122.87 | 122.87 | 4,715,580 |
| 15 Jan 2024 | 119.80 | 125.91 | 119.50 | 122.06 | 122.06 | 4,929,317 |
| 12 Jan 2024 | 120.69 | 122.00 | 119.22 | 120.61 | 120.61 | 2,908,131 |
| 11 Jan 2024 | 119.70 | 121.95 | 119.00 | 121.07 | 121.07 | 4,558,882 |
| 10 Jan 2024 | 120.77 | 121.84 | 118.50 | 119.73 | 119.73 | 3,934,347 |
| 09 Jan 2024 | 122.80 | 125.24 | 120.37 | 121.60 | 121.60 | 5,013,630 |
| 08 Jan 2024 | 125.21 | 126.47 | 121.34 | 121.44 | 121.44 | 5,252,001 |
| 05 Jan 2024 | 127.00 | 128.03 | 125.51 | 126.50 | 126.50 | 3,204,861 |
| 04 Jan 2024 | 129.01 | 129.88 | 126.20 | 127.29 | 127.29 | 4,691,989 |
| 03 Jan 2024 | 132.57 | 133.90 | 128.10 | 129.00 | 129.00 | 6,701,146 |
| 02 Jan 2024 | 141.06 | 141.49 | 132.21 | 133.00 | 133.00 | 6,796,309 |
| 29 Dec 2023 | 139.21 | 142.00 | 138.87 | 141.00 | 141.00 | 3,961,488 |
| 28 Dec 2023 | 138.20 | 140.45 | 136.40 | 139.30 | 139.30 | 3,919,519 |
| 27 Dec 2023 | 137.48 | 141.04 | 137.48 | 138.73 | 138.73 | 3,190,404 |
| 26 Dec 2023 | 139.65 | 139.65 | 135.67 | 137.71 | 137.71 | 3,045,356 |
| 25 Dec 2023 | 138.45 | 141.00 | 138.40 | 139.65 | 139.65 | 2,304,457 |
| 22 Dec 2023 | 141.90 | 143.80 | 139.32 | 139.78 | 139.78 | 3,158,799 |
| 21 Dec 2023 | 141.30 | 144.35 | 139.39 | 141.91 | 141.91 | 3,640,532 |
| 20 Dec 2023 | 142.87 | 146.66 | 141.53 | 141.81 | 141.81 | 4,608,184 |
| 19 Dec 2023 | 140.20 | 144.00 | 139.51 | 141.71 | 141.71 | 2,804,086 |
| 18 Dec 2023 | 142.49 | 142.49 | 139.79 | 140.30 | 140.30 | 2,495,043 |
| 15 Dec 2023 | 143.50 | 146.99 | 141.80 | 142.60 | 142.60 | 3,449,672 |
| 14 Dec 2023 | 144.55 | 147.95 | 142.68 | 142.99 | 142.99 | 4,582,083 |
| 13 Dec 2023 | 141.50 | 146.90 | 140.53 | 144.55 | 144.55 | 6,992,116 |
| 12 Dec 2023 | 136.47 | 143.50 | 136.16 | 141.07 | 141.07 | 8,235,741 |
| 11 Dec 2023 | 134.90 | 137.27 | 132.28 | 136.82 | 136.82 | 4,867,244 |
| 08 Dec 2023 | 133.26 | 136.00 | 131.58 | 136.00 | 136.00 | 6,662,278 |
| 07 Dec 2023 | 132.60 | 134.49 | 132.17 | 132.60 | 132.60 | 3,097,302 |
| *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.