Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.390	29.450	28.910	29.070	27.620	1,317,800
2023-10-31	29.660	29.910	29.000	29.340	27.877	1,995,000
2023-10-30	29.010	29.800	28.880	29.660	28.181	2,240,600
2023-10-27	29.220	29.920	28.830	29.180	27.724	2,646,250
2023-10-26	28.370	29.560	27.980	29.370	27.905	4,418,131
2023-10-25	28.030	29.090	27.940	28.640	27.211	2,023,800
2023-10-24	27.480	28.510	27.420	27.940	26.546	1,979,831
2023-10-23	28.280	28.490	27.220	27.450	26.081	2,269,600
2023-10-20	29.070	29.580	28.200	28.200	26.793	2,261,900
2023-10-19	29.400	29.900	29.090	29.320	27.858	1,960,900
2023-10-18	30.190	30.340	29.570	29.620	28.143	2,075,700
2023-10-17	30.550	30.630	29.910	30.340	28.827	2,308,300
2023-10-16	30.870	30.990	30.330	30.490	28.969	3,263,400
2023-10-13	30.700	31.230	30.570	30.990	29.444	3,141,400
2023-10-12	31.210	31.210	30.680	30.940	29.397	3,090,439
2023-10-11	31.000	31.510	30.650	31.200	29.644	4,134,524
2023-10-10	31.580	31.580	30.870	31.110	29.558	5,016,163
2023-10-09	30.270	31.980	30.150	31.630	30.052	6,977,374
2023-09-28	28.920	31.280	28.910	30.530	29.007	6,845,468
2023-09-27	29.540	29.690	28.810	28.870	27.430	3,956,669
2023-09-26	30.150	30.470	29.480	29.620	28.143	4,501,200
2023-09-25	29.580	30.690	29.570	30.550	29.026	7,359,541
2023-09-22	28.640	29.530	28.400	29.470	28.000	4,792,469
2023-09-21	28.110	29.350	28.030	28.880	27.439	4,538,270
2023-09-20	29.350	29.830	28.250	28.400	26.983	6,226,200
2023-09-19	28.730	30.320	28.550	29.800	28.314	8,289,453
2023-09-18	28.040	29.790	27.730	28.870	27.430	6,912,568
2023-09-15	29.010	29.170	28.180	28.340	26.926	5,818,600
2023-09-14	29.790	30.190	28.820	28.900	27.458	11,227,407
2023-09-13	31.620	32.240	30.900	30.970	29.425	18,933,185
2023-09-12	36.660	36.660	34.130	34.330	32.618	24,265,585
2023-09-11	32.000	33.330	30.810	33.330	31.667	10,525,270
2023-09-08	29.880	30.770	29.270	30.300	28.789	2,377,300
2023-09-07	30.100	30.400	29.610	30.120	28.618	2,170,200
2023-09-06	29.600	30.560	29.370	30.440	28.922	2,641,500
2023-09-05	29.660	30.290	29.360	29.580	28.105	1,387,000
2023-09-04	29.370	29.730	29.200	29.660	28.181	1,426,100
2023-09-01	30.000	30.260	29.360	29.520	28.048	1,718,000
2023-08-31	30.130	30.260	29.820	29.950	28.456	1,477,200
2023-08-30	29.890	30.600	29.820	30.370	28.855	2,400,200
2023-08-29	28.300	29.900	28.080	29.590	28.114	2,512,300
2023-08-28	29.690	29.980	28.190	28.250	26.841	2,137,200
2023-08-25	29.260	29.330	28.010	28.280	26.869	2,205,000
2023-08-24	29.670	30.090	29.180	29.470	28.000	1,479,600
2023-08-23	29.610	30.330	29.310	29.720	28.238	2,299,200
2023-08-22	29.400	30.760	28.880	29.800	28.314	3,102,300
2023-08-21	30.150	30.800	28.950	29.030	27.582	2,292,522
2023-08-18	30.560	30.690	29.490	30.140	28.637	1,894,600
2023-08-17	30.170	30.690	29.730	30.460	28.941	1,233,299
2023-08-16	30.730	31.090	30.070	30.090	28.589	1,145,554
2023-08-15	31.090	31.290	30.520	31.010	29.463	1,385,900
2023-08-14	30.210	30.910	29.500	30.890	29.349	1,526,700
2023-08-11	30.480	31.100	30.150	30.200	28.694	1,506,100
2023-08-10	31.050	31.050	30.020	30.270	28.760	1,769,000
2023-08-09	30.820	31.390	30.320	31.160	29.606	2,051,700
2023-08-08	30.570	31.300	30.570	30.940	29.397	1,490,300
2023-08-07	30.550	31.210	30.310	30.800	29.264	1,804,899
2023-08-04	29.870	30.820	29.870	30.560	29.036	2,359,300
2023-08-03	29.910	30.380	29.610	29.870	28.380	1,547,900
2023-08-02	29.950	30.470	29.820	30.160	28.656	1,320,852

← NewerPage 13 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.