Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.250	30.490	29.760	30.250	28.741	1,458,500
2023-07-31	29.650	30.780	29.230	30.100	28.599	2,404,500
2023-07-28	29.500	29.800	28.880	29.640	28.162	3,371,423
2023-07-27	30.300	31.180	29.730	29.760	28.276	2,116,100
2023-07-26	31.240	31.240	29.810	29.970	28.475	2,507,723
2023-07-25	31.740	31.960	31.020	31.240	29.682	2,639,300
2023-07-24	30.550	31.430	30.520	31.360	29.796	2,829,600
2023-07-21	31.030	31.600	30.100	30.530	29.007	3,877,800
2023-07-20	32.700	32.730	31.220	31.260	29.701	5,001,396
2023-07-19	33.680	33.880	32.570	32.710	31.078	4,757,800
2023-07-18	34.400	34.730	32.780	33.890	32.200	5,625,800
2023-07-17	34.530	34.880	33.790	34.360	32.646	3,803,058
2023-07-14	35.540	35.740	34.650	35.060	33.311	6,536,458
2023-07-13	33.900	36.650	33.510	36.100	34.299	10,093,239
2023-07-12	35.150	35.550	34.320	34.400	32.684	6,381,800
2023-07-11	36.650	36.790	34.640	35.130	33.378	10,934,229
2023-07-10	32.700	35.550	32.640	35.550	33.777	6,630,637
2023-07-07	33.080	33.240	32.200	32.320	30.708	2,175,506
2023-07-06	32.450	33.260	31.880	33.040	31.392	2,968,100
2023-07-05	34.500	34.500	32.530	32.570	30.945	4,878,275
2023-07-04	32.120	34.230	32.000	33.870	32.181	5,505,500
2023-07-03	31.660	32.990	31.520	32.380	30.765	4,011,863
2023-06-30	31.610	31.690	30.740	31.490	29.919	2,759,891
2023-06-29	30.900	31.910	30.870	31.600	30.024	4,300,731
2023-06-28	32.540	32.700	29.700	30.640	29.112	5,587,903
2023-06-27	32.010	32.880	31.480	32.510	30.888	4,378,885
2023-06-26	33.800	34.270	32.060	32.250	30.641	5,870,131
2023-06-21	34.970	35.000	33.390	33.470	31.801	8,150,786
2023-06-20	33.370	36.680	32.480	35.880	34.090	12,864,279
2023-06-19	30.980	33.770	30.980	33.770	32.086	8,198,163
2023-06-16	30.880	31.980	30.480	30.700	29.169	3,226,313
2023-06-15	30.770	31.120	30.200	30.490	28.779	2,231,513
2023-06-14	31.000	31.700	30.440	30.950	29.213	3,195,394
2023-06-13	31.130	31.240	30.430	30.750	29.025	3,494,727
2023-06-12	29.690	31.430	29.690	31.130	29.383	5,120,513
2023-06-09	29.820	30.350	29.720	29.970	28.288	1,884,740
2023-06-08	30.070	30.120	29.090	30.040	28.354	2,839,200
2023-06-07	29.360	30.490	29.270	30.210	28.515	3,371,300
2023-06-06	30.250	30.560	29.220	29.350	27.703	2,436,900
2023-06-05	29.790	30.730	29.600	30.250	28.553	3,970,600
2023-06-02	30.000	30.050	29.320	29.640	27.977	2,684,900
2023-06-01	30.240	30.240	29.650	29.790	28.118	3,724,700
2023-05-31	29.650	30.720	29.650	30.510	28.798	5,089,770
2023-05-30	30.000	30.220	29.210	30.090	28.402	4,892,400
2023-05-29	30.690	30.830	29.440	30.180	28.487	7,308,984
2023-05-26	27.150	29.900	26.920	29.900	28.222	6,491,484
2023-05-25	27.850	27.850	26.610	27.180	25.655	2,393,900
2023-05-24	27.930	28.210	27.200	27.400	25.863	2,440,064
2023-05-23	28.280	28.450	27.610	28.000	26.429	1,976,006
2023-05-22	28.200	28.350	27.400	28.020	26.448	2,587,100
2023-05-19	28.390	28.990	27.910	28.180	26.599	3,489,300
2023-05-18	27.360	28.390	26.800	28.200	26.618	4,858,004
2023-05-17	25.100	27.580	25.100	27.360	25.825	6,321,391
2023-05-16	25.280	26.160	25.010	25.370	23.946	3,996,960
2023-05-15	26.990	27.480	25.860	25.890	24.437	6,982,300
2023-05-12	28.060	29.830	27.900	28.730	27.118	7,142,523
2023-05-11	27.780	28.090	27.080	27.610	26.061	3,185,600
2023-05-10	28.070	28.880	27.450	27.880	26.316	3,375,810
2023-05-09	29.070	29.530	27.730	27.780	26.221	5,587,399
2023-05-08	29.920	30.380	28.720	29.220	27.580	4,977,900

← NewerPage 14 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.