Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.800	30.190	29.080	29.920	28.241	6,006,585
2023-05-04	28.700	30.260	28.590	30.190	28.496	8,651,026
2023-04-28	28.240	29.400	28.050	29.080	27.448	8,894,306
2023-04-27	28.920	30.010	28.010	29.350	27.703	14,234,007
2023-04-26	26.990	28.190	26.920	28.190	26.608	5,162,756
2023-04-25	28.050	28.300	25.630	25.630	24.192	6,381,100
2023-04-24	28.010	28.650	26.700	28.480	26.882	7,110,376
2023-04-21	27.070	29.040	26.980	27.740	26.183	6,989,547
2023-04-20	26.860	27.700	26.700	27.180	25.655	3,995,400
2023-04-19	26.910	27.350	26.700	27.030	25.513	3,781,100
2023-04-18	26.850	27.330	26.610	27.000	25.485	3,002,874
2023-04-17	27.950	28.100	26.720	26.990	25.476	5,038,687
2023-04-14	27.940	29.220	27.570	27.800	26.240	7,930,534
2023-04-13	27.550	29.210	27.060	27.930	26.363	13,166,951
2023-04-12	25.570	27.860	25.570	27.860	26.297	8,893,930
2023-04-11	25.010	26.000	25.010	25.330	23.909	2,828,810
2023-04-10	25.910	26.640	25.100	25.200	23.786	4,347,200
2023-04-07	25.150	25.890	24.870	25.780	24.333	3,571,438
2023-04-06	25.000	25.550	24.660	24.950	23.550	1,795,000
2023-04-04	25.440	25.550	25.050	25.250	23.833	2,064,031
2023-04-03	25.130	25.530	25.000	25.500	24.069	2,193,200
2023-03-31	24.900	25.220	24.700	25.160	23.748	1,635,052
2023-03-30	24.910	25.160	24.480	24.830	23.437	2,171,552
2023-03-29	24.820	25.090	24.620	24.830	23.437	1,527,600
2023-03-28	25.530	25.530	24.780	24.810	23.418	2,273,999
2023-03-27	25.250	25.720	25.150	25.530	24.097	2,976,099
2023-03-24	25.300	25.320	24.810	25.190	23.777	2,914,131
2023-03-23	24.700	25.600	24.570	25.330	23.909	3,694,488
2023-03-22	24.320	24.840	24.280	24.800	23.408	2,521,700
2023-03-21	23.920	24.400	23.700	24.400	23.031	2,221,181
2023-03-20	24.010	24.090	23.480	23.900	22.559	2,403,722
2023-03-17	23.750	24.110	23.620	23.880	22.540	1,971,938
2023-03-16	23.700	23.900	23.470	23.640	22.314	2,189,130
2023-03-15	24.290	24.360	23.800	23.820	22.483	1,968,400
2023-03-14	24.510	24.510	23.660	24.100	22.748	2,626,000
2023-03-13	24.280	24.570	24.100	24.530	23.154	2,313,100
2023-03-10	24.590	24.590	24.050	24.270	22.908	2,402,987
2023-03-09	24.630	24.790	24.390	24.690	23.305	2,137,850
2023-03-08	24.200	24.660	24.130	24.620	23.239	2,833,791
2023-03-07	24.890	24.910	24.150	24.170	22.814	4,081,304
2023-03-06	25.230	25.300	24.620	24.830	23.437	4,043,960
2023-03-03	26.280	26.290	25.000	25.230	23.814	6,027,688
2023-03-02	25.320	26.180	25.250	26.180	24.711	8,656,177
2023-03-01	24.910	25.350	24.750	25.320	23.899	5,433,100
2023-02-28	24.820	25.050	24.470	24.960	23.559	4,554,493
2023-02-27	25.500	25.500	24.490	24.620	23.239	6,353,501
2023-02-24	25.390	25.570	25.120	25.560	24.126	5,786,445
2023-02-23	25.870	26.080	25.240	25.370	23.946	7,832,755
2023-02-22	25.870	26.530	25.620	25.790	24.343	9,831,839
2023-02-21	26.600	27.290	26.030	26.240	24.768	18,282,610
2023-02-20	32.680	32.680	28.730	28.730	27.118	21,721,234
2023-02-17	31.920	31.920	31.920	31.920	30.129	4,551,338
2023-02-16	28.300	29.020	28.300	29.020	27.392	6,204,014
2023-02-15	23.960	26.380	23.920	26.380	24.900	6,578,867
2023-02-14	24.260	24.440	23.920	23.980	22.634	2,394,976
2023-02-13	24.110	24.430	23.880	24.060	22.710	2,295,500
2023-02-10	24.450	24.780	23.880	24.000	22.653	3,278,383
2023-02-09	24.000	24.690	23.230	24.490	23.116	5,288,050
2023-02-08	24.000	26.620	23.780	24.240	22.880	7,025,061
2023-02-07	23.390	24.230	23.170	24.200	22.842	4,740,763

← NewerPage 15 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.