Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.150	33.560	32.700	32.970	31.762	2,436,500
2024-07-26	32.270	33.280	32.270	32.810	31.608	2,355,185
2024-07-25	32.830	33.050	32.250	32.530	31.338	3,072,800
2024-07-24	34.280	34.570	33.000	33.100	31.888	4,710,400
2024-07-23	35.700	36.100	34.270	34.310	33.053	4,296,512
2024-07-22	35.750	36.450	35.620	35.780	34.469	3,173,714
2024-07-19	35.770	36.700	35.430	35.610	34.306	4,080,985
2024-07-18	35.800	36.250	34.900	35.970	34.652	5,622,700
2024-07-17	38.500	38.520	36.300	36.380	35.047	4,867,512
2024-07-16	37.790	38.950	37.500	38.820	37.398	4,777,300
2024-07-15	39.330	39.580	37.880	37.960	36.570	4,426,700
2024-07-12	39.180	39.880	38.800	39.330	37.889	5,492,650
2024-07-11	40.150	40.880	38.380	39.410	37.966	9,609,965
2024-07-10	37.320	38.950	37.300	38.500	37.090	5,588,712
2024-07-09	36.400	37.820	35.600	37.630	36.252	6,052,450
2024-07-08	35.500	36.010	35.000	35.150	33.862	2,481,900
2024-07-05	34.990	36.120	34.530	35.820	34.508	3,127,116
2024-07-04	35.240	36.120	34.950	35.000	33.718	3,062,600
2024-07-03	36.330	36.330	34.860	35.080	33.795	3,951,216
2024-07-02	37.000	37.580	36.300	36.500	35.163	4,200,914
2024-07-01	36.340	37.690	36.030	37.450	36.078	5,183,416
2024-06-28	35.100	36.900	34.800	36.030	34.710	3,997,516
2024-06-27	36.010	36.370	34.800	35.100	33.814	3,642,500
2024-06-26	35.990	36.650	35.250	36.500	35.163	3,336,900
2024-06-25	37.060	37.600	35.420	35.990	34.672	5,014,342
2024-06-24	37.840	38.390	36.660	36.770	35.423	5,070,500
2024-06-21	39.000	39.010	36.950	37.950	36.560	6,371,146
2024-06-20	37.680	39.300	37.500	38.890	37.465	8,703,088
2024-06-19	37.890	40.500	37.110	38.150	36.753	11,827,694
2024-06-18	35.450	37.010	35.310	36.880	35.529	7,606,640
2024-06-17	35.410	36.040	35.060	35.680	34.373	3,794,940
2024-06-14	34.420	35.700	34.100	35.480	34.180	6,080,400
2024-06-13	36.880	36.900	34.250	34.790	33.516	9,375,740
2024-06-12	35.620	36.660	35.190	36.400	35.067	6,539,900
2024-06-11	35.210	35.980	35.100	35.730	34.421	4,427,600
2024-06-07	36.150	36.360	34.510	35.650	34.344	4,955,606
2024-06-06	36.470	36.880	35.190	35.550	34.248	6,551,000
2024-06-05	37.990	38.500	36.550	36.590	35.250	6,306,800
2024-06-04	37.370	38.350	37.020	37.740	36.358	7,573,714
2024-06-03	39.910	40.380	36.840	37.390	36.020	10,957,706
2024-05-31	40.180	41.680	38.950	39.830	38.371	13,888,943
2024-05-30	35.600	39.450	35.450	39.450	38.005	10,116,187
2024-05-29	36.160	36.500	35.080	36.350	34.537	6,962,559
2024-05-28	34.990	36.630	34.740	36.520	34.698	9,002,052
2024-05-27	33.800	35.310	33.400	34.730	32.998	5,356,400
2024-05-24	33.180	33.970	32.930	33.020	31.373	2,665,172
2024-05-23	33.980	34.580	33.280	33.360	31.696	3,367,100
2024-05-22	35.050	35.960	34.030	34.130	32.428	5,327,000
2024-05-21	33.440	34.500	33.130	34.220	32.513	4,669,712
2024-05-20	32.500	33.250	32.150	33.230	31.572	2,838,684
2024-05-17	33.100	33.300	32.400	32.780	31.145	2,913,200
2024-05-16	33.460	33.880	32.640	33.350	31.686	3,014,290
2024-05-15	33.290	33.610	32.770	33.160	31.506	2,840,290
2024-05-14	32.690	34.190	32.540	33.650	31.972	5,560,940
2024-05-13	31.500	32.850	31.080	32.600	30.974	4,682,300
2024-05-10	32.300	32.510	31.800	31.820	30.233	3,510,852
2024-05-09	32.100	32.930	31.590	32.800	31.164	5,609,972
2024-05-08	32.730	33.450	32.350	32.590	30.964	6,836,411
2024-05-07	32.390	32.750	32.090	32.210	30.603	4,503,247
2024-05-06	31.990	33.350	31.600	32.780	31.145	7,862,692

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.6000 CNY
2025-09-19	0.4000 CNY
2025-06-04	0.7000 CNY
2024-11-19	0.3000 CNY
2024-05-30	0.5000 CNY
2023-06-16	0.2000 CNY
2022-06-13	0.1000 CNY
2021-05-25	0.5000 CNY
2020-05-21	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.