14-day Premium Trial Subscription Try For FreeTry Free
¥90.77
-1.91 (-2.06%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥141.16 ¥183.01 Tuesday, 30th Apr 2024 300782.SZ stock ended at ¥90.77. This is 2.06% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.13% from a day low at ¥86.80 to a day high of ¥92.99.
90 days ¥141.16 ¥227.30
52 weeks ¥84.73 ¥227.30

Historical Maxscend Microelectronics Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥86.80 ¥92.99 ¥86.80 ¥90.77 8 220 157
Apr 29, 2024 ¥86.80 ¥93.77 ¥86.80 ¥92.68 11 945 737
Apr 26, 2024 ¥87.66 ¥89.68 ¥86.66 ¥89.60 8 374 994
Apr 25, 2024 ¥87.66 ¥89.45 ¥85.60 ¥87.60 7 819 742
Apr 24, 2024 ¥87.66 ¥87.66 ¥85.11 ¥86.59 5 362 414
Apr 23, 2024 ¥87.66 ¥87.69 ¥84.83 ¥85.85 4 817 306
Apr 22, 2024 ¥87.66 ¥87.66 ¥84.00 ¥86.48 6 440 949
Apr 19, 2024 ¥93.50 ¥93.50 ¥86.05 ¥87.25 8 656 724
Apr 18, 2024 ¥93.50 ¥95.74 ¥87.30 ¥89.44 16 183 985
Apr 17, 2024 ¥93.50 ¥93.50 ¥90.71 ¥93.46 5 913 766
Apr 16, 2024 ¥93.50 ¥94.17 ¥90.40 ¥90.70 5 545 027
Apr 15, 2024 ¥93.50 ¥94.98 ¥91.36 ¥93.10 5 878 292
Apr 12, 2024 ¥99.90 ¥99.90 ¥93.00 ¥93.74 3 938 457
Apr 11, 2024 ¥99.90 ¥99.90 ¥92.66 ¥92.98 3 786 107
Apr 10, 2024 ¥99.90 ¥99.90 ¥92.43 ¥93.53 4 446 418
Apr 09, 2024 ¥99.90 ¥99.90 ¥94.40 ¥96.02 4 286 860
Apr 08, 2024 ¥99.90 ¥99.90 ¥95.66 ¥95.76 4 984 651
Apr 03, 2024 ¥100.40 ¥101.43 ¥98.40 ¥99.53 3 762 606
Apr 02, 2024 ¥100.40 ¥102.77 ¥99.50 ¥100.40 4 765 747
Apr 01, 2024 ¥100.40 ¥103.91 ¥100.40 ¥103.07 4 758 851
Mar 29, 2024 ¥103.58 ¥103.58 ¥98.41 ¥101.59 3 498 318
Mar 28, 2024 ¥103.58 ¥103.58 ¥97.51 ¥100.48 5 579 136
Mar 27, 2024 ¥103.58 ¥103.58 ¥97.79 ¥97.79 5 440 734
Mar 26, 2024 ¥103.58 ¥105.14 ¥101.88 ¥102.58 4 157 550
Mar 25, 2024 ¥105.65 ¥106.19 ¥103.44 ¥103.58 4 795 265
Click to get the best stock tips daily for free!

About Maxscend Microelectronics Co Ltd

Maxscend Microelectronics Company Limited develops and markets communication RF components and Internet of Things (IoT) ICs. Its products are used in IoT and RF component applications. The company was incorporated in 2012 and is headquartered in Wuxi, the People's Republic of China.... 300782.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT