Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.000	34.000	31.160	31.370	29.805	8,375,600
2024-04-29	31.600	32.460	30.800	32.030	30.432	9,974,380
2024-04-26	30.010	31.190	29.800	30.550	29.026	9,246,620
2024-04-25	29.700	31.480	29.500	30.020	28.523	14,363,266
2024-04-24	29.700	29.700	29.070	29.700	28.219	7,481,143
2024-04-23	25.980	27.000	25.500	27.000	25.653	4,409,250
2024-04-22	25.030	26.160	23.520	25.780	24.494	3,704,000
2024-04-19	26.080	26.400	25.100	25.460	24.190	4,256,513
2024-04-18	26.990	27.350	25.800	26.500	25.178	5,248,513
2024-04-17	25.120	27.120	25.120	26.960	25.615	6,250,611
2024-04-16	28.490	28.490	26.200	26.200	24.893	5,313,900
2024-04-15	28.100	29.550	27.630	29.110	27.658	8,469,327
2024-04-12	29.560	29.970	28.530	28.660	27.230	11,217,911
2024-04-11	27.280	29.980	27.010	29.980	28.485	9,855,384
2024-04-10	27.970	28.400	26.600	27.250	25.891	6,245,625
2024-04-09	28.470	29.980	27.710	28.110	26.708	10,185,279
2024-04-08	26.000	28.460	26.000	28.460	27.040	5,233,545
2024-04-03	26.700	26.700	25.700	25.870	24.580	1,372,000
2024-04-02	27.100	27.110	26.330	26.800	25.463	1,598,888
2024-04-01	26.390	27.150	26.390	27.110	25.758	1,706,150
2024-03-29	26.780	26.870	26.040	26.360	25.045	1,198,600
2024-03-28	25.360	26.830	25.200	26.800	25.463	3,258,130
2024-03-27	26.230	27.250	25.290	25.620	24.342	3,235,900
2024-03-26	26.430	26.750	25.920	26.170	24.865	1,722,100
2024-03-25	27.240	27.430	26.420	26.420	25.102	2,146,633
2024-03-22	27.670	27.670	26.900	27.370	26.005	2,222,700
2024-03-21	27.780	28.160	27.310	27.720	26.337	2,787,100
2024-03-20	28.130	28.320	27.500	27.790	26.404	3,145,680
2024-03-19	27.640	28.680	27.530	28.240	26.831	4,828,400
2024-03-18	27.300	27.790	26.980	27.650	26.271	3,303,606
2024-03-15	26.550	27.090	26.400	27.020	25.672	1,882,478
2024-03-14	27.380	27.380	26.220	26.590	25.264	2,374,900
2024-03-13	26.790	27.520	26.670	27.100	25.748	2,144,826
2024-03-12	26.880	26.990	26.240	26.770	25.435	1,848,965
2024-03-11	25.980	26.380	25.600	26.370	25.055	1,543,800
2024-03-08	25.820	26.090	25.580	26.000	24.703	1,305,411
2024-03-07	26.160	26.900	25.740	25.790	24.504	1,838,600
2024-03-06	25.980	26.850	25.810	26.350	25.036	1,932,400
2024-03-05	26.140	26.360	25.710	25.960	24.665	2,023,900
2024-03-04	26.500	26.650	25.690	26.460	25.140	2,338,150
2024-03-01	25.600	26.250	25.290	26.220	24.912	2,709,200
2024-02-29	24.050	25.850	24.000	25.600	24.323	3,775,220
2024-02-28	26.750	27.200	24.250	24.320	23.107	3,892,786
2024-02-27	25.750	26.760	25.170	26.740	25.406	2,427,752
2024-02-26	25.650	26.130	25.160	25.750	24.466	3,370,013
2024-02-23	24.810	25.540	24.300	25.450	24.181	2,978,413
2024-02-22	23.950	24.600	23.920	24.550	23.325	2,688,521
2024-02-21	23.370	24.550	23.210	23.810	22.622	3,424,528
2024-02-20	24.900	25.000	23.330	23.680	22.499	5,324,887
2024-02-19	22.660	24.200	22.500	24.200	22.993	1,322,769
2024-02-08	20.210	22.000	18.700	22.000	20.903	4,247,641
2024-02-07	21.050	21.500	19.680	20.000	19.002	3,529,250
2024-02-06	20.300	21.580	18.940	21.050	20.000	3,509,405
2024-02-05	22.850	22.850	20.570	20.570	19.544	3,441,900
2024-02-02	24.000	24.460	21.560	22.850	21.710	4,454,920
2024-02-01	24.170	24.350	23.110	23.680	22.499	2,035,350
2024-01-31	25.810	25.820	24.070	24.170	22.964	1,755,300
2024-01-30	26.390	26.770	25.720	25.830	24.542	1,003,400
2024-01-29	28.100	28.440	26.660	26.700	25.368	1,334,400
2024-01-26	28.600	28.970	28.180	28.190	26.784	1,629,235

← NewerPage 11 of 21 · 1,212 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.