Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.830	28.570	26.520	28.500	27.078	2,100,347
2024-01-24	26.780	27.490	25.700	26.880	25.539	1,560,300
2024-01-23	26.880	26.990	26.110	26.680	25.349	1,436,600
2024-01-22	28.660	28.990	26.500	26.880	25.539	1,991,955
2024-01-19	28.690	29.200	28.270	28.480	27.059	2,117,212
2024-01-18	28.000	29.660	27.500	28.920	27.477	2,961,700
2024-01-17	28.760	28.790	28.060	28.060	26.660	1,082,500
2024-01-16	29.150	29.150	28.350	28.790	27.354	1,224,800
2024-01-15	29.300	29.310	28.410	29.150	27.696	1,545,200
2024-01-12	29.280	29.570	28.850	29.290	27.829	2,109,400
2024-01-11	28.770	29.380	28.500	29.270	27.810	1,582,300
2024-01-10	28.870	29.120	28.400	28.510	27.088	1,212,554
2024-01-09	29.040	29.690	28.660	28.870	27.430	1,304,200
2024-01-08	29.700	29.700	28.860	28.990	27.544	1,369,100
2024-01-05	30.100	30.520	29.440	29.540	28.067	1,533,790
2024-01-04	30.090	30.750	29.700	30.230	28.722	1,811,102
2024-01-03	30.470	30.500	29.860	30.070	28.570	1,368,790
2024-01-02	30.720	30.980	30.470	30.490	28.969	1,467,237
2023-12-29	29.860	30.680	29.550	30.610	29.083	1,787,300
2023-12-28	29.540	30.080	29.020	29.850	28.361	1,813,600
2023-12-27	29.400	29.890	29.400	29.640	28.162	1,140,500
2023-12-26	29.870	30.290	29.200	29.390	27.924	1,188,200
2023-12-25	30.270	30.320	29.700	30.150	28.646	1,332,400
2023-12-22	30.880	31.000	30.050	30.100	28.599	1,729,600
2023-12-21	30.820	31.060	29.950	30.880	29.340	2,191,700
2023-12-20	31.400	31.800	30.820	30.880	29.340	2,033,300
2023-12-19	31.150	31.550	30.740	31.410	29.843	1,543,300
2023-12-18	31.330	31.860	31.130	31.210	29.653	2,595,300
2023-12-15	31.890	32.010	31.250	31.290	29.729	2,105,400
2023-12-14	32.680	32.780	31.710	31.780	30.195	2,222,050
2023-12-13	32.680	33.100	32.270	32.530	30.907	3,137,800
2023-12-12	32.540	33.380	32.490	32.750	31.116	3,422,675
2023-12-11	31.330	32.730	31.330	32.680	31.050	4,581,810
2023-12-08	31.870	32.500	31.600	31.710	30.128	3,982,400
2023-12-07	32.140	32.410	31.340	31.680	30.100	5,715,767
2023-12-06	32.570	33.460	31.750	32.360	30.746	9,744,993
2023-12-05	32.580	35.850	31.600	32.910	31.268	12,542,100
2023-12-04	33.420	33.480	32.400	32.590	30.964	4,195,800
2023-12-01	32.720	33.660	32.200	33.390	31.724	4,948,700
2023-11-30	32.680	32.830	31.990	32.750	31.116	4,642,854
2023-11-29	33.000	34.000	32.390	33.090	31.439	6,903,055
2023-11-28	32.510	32.960	31.900	32.540	30.917	3,180,600
2023-11-27	31.660	33.020	31.600	32.510	30.888	3,766,100
2023-11-24	32.570	32.860	31.450	31.650	30.071	2,538,600
2023-11-23	31.550	32.670	31.460	32.640	31.012	3,149,000
2023-11-22	32.360	32.680	31.660	31.690	30.109	3,010,500
2023-11-21	33.270	33.490	32.430	32.540	30.917	3,243,900
2023-11-20	32.990	33.720	32.860	33.320	31.658	3,613,400
2023-11-17	32.610	33.170	32.240	32.930	31.287	3,521,200
2023-11-16	32.970	33.120	32.480	32.620	30.993	4,516,800
2023-11-15	33.490	34.000	32.800	32.940	31.297	8,846,800
2023-11-14	32.320	33.100	32.020	32.790	31.154	7,533,306
2023-11-13	31.080	32.850	30.200	32.300	30.689	8,218,200
2023-11-10	30.360	31.960	30.200	31.190	29.634	6,427,600
2023-11-09	31.120	31.370	30.320	30.530	29.007	2,787,946
2023-11-08	31.150	31.530	30.800	31.260	29.701	3,517,864
2023-11-07	30.520	30.760	30.040	30.700	29.169	3,171,100
2023-11-06	30.350	30.580	29.510	30.530	29.007	4,733,896
2023-11-03	28.550	29.320	28.330	29.140	27.686	2,096,200
2023-11-02	29.140	29.350	28.270	28.320	26.907	2,217,500

← NewerPage 12 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.