Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.810	24.180	22.800	23.580	22.257	4,776,176
2023-02-03	22.770	23.980	22.650	23.600	22.276	4,706,745
2023-02-02	22.350	23.220	22.240	22.930	21.643	2,786,701
2023-02-01	22.000	22.540	21.580	22.380	21.124	2,307,800
2023-01-31	21.690	21.910	21.430	21.800	20.577	1,824,355
2023-01-30	21.430	22.440	21.410	21.840	20.615	2,492,073
2023-01-20	21.550	21.610	21.080	21.290	20.095	1,226,631
2023-01-19	21.100	21.560	21.000	21.280	20.086	1,701,807
2023-01-18	20.700	21.150	20.510	20.930	19.756	1,493,500
2023-01-17	20.410	20.790	20.320	20.560	19.406	1,157,600
2023-01-16	20.030	20.660	20.010	20.410	19.265	1,606,768
2023-01-13	20.270	20.270	19.710	19.880	18.765	1,090,000
2023-01-12	19.900	20.290	19.900	20.200	19.067	1,371,063
2023-01-11	20.290	20.380	19.920	19.970	18.849	1,140,500
2023-01-10	20.280	20.350	19.880	20.170	19.038	1,302,608
2023-01-09	20.150	20.400	19.970	20.280	19.142	1,116,600
2023-01-06	20.000	20.170	19.910	20.070	18.944	1,084,715
2023-01-05	20.100	20.180	19.910	20.030	18.906	943,100
2023-01-04	19.980	20.200	19.820	20.090	18.963	1,039,837
2023-01-03	19.310	20.140	19.220	19.990	18.868	1,639,816
2022-12-30	19.450	19.740	19.160	19.310	18.226	683,036
2022-12-29	19.100	19.500	19.090	19.430	18.340	1,190,300
2022-12-28	19.760	19.770	19.050	19.120	18.047	1,443,600
2022-12-27	20.180	20.180	19.710	19.820	18.708	921,400
2022-12-26	19.890	20.140	19.870	20.020	18.897	578,600
2022-12-23	19.550	20.150	19.530	19.860	18.746	924,100
2022-12-22	20.080	20.230	19.670	19.690	18.585	841,587
2022-12-21	20.310	20.460	19.960	20.010	18.887	898,037
2022-12-20	20.420	20.560	20.130	20.300	19.161	997,263
2022-12-19	20.920	20.990	20.350	20.470	19.321	1,027,742
2022-12-16	21.560	21.620	21.020	21.020	19.841	1,155,307
2022-12-15	21.090	21.890	21.000	21.630	20.416	1,500,007
2022-12-14	21.150	21.350	20.960	20.990	19.812	936,100
2022-12-13	21.480	21.680	21.010	21.070	19.888	1,188,007
2022-12-12	21.380	21.550	21.070	21.480	20.275	1,466,700
2022-12-09	21.900	22.240	21.320	21.320	20.124	1,873,374
2022-12-08	22.200	22.360	21.750	21.950	20.718	1,214,924
2022-12-07	22.400	22.490	22.150	22.200	20.954	740,166
2022-12-06	22.520	22.740	22.110	22.420	21.162	1,052,314
2022-12-05	22.760	22.760	22.360	22.530	21.266	834,000
2022-12-02	22.230	22.600	22.100	22.340	21.086	823,000
2022-12-01	22.490	22.780	22.120	22.230	20.983	1,230,970
2022-11-30	22.240	22.470	21.950	22.080	20.841	897,759
2022-11-29	21.650	22.480	21.650	22.290	21.039	1,077,100
2022-11-28	22.030	22.190	21.530	21.650	20.435	1,022,300
2022-11-25	22.490	22.660	22.160	22.160	20.917	804,500
2022-11-24	22.880	23.190	22.430	22.490	21.228	1,095,500
2022-11-23	23.320	23.400	22.440	22.740	21.464	1,034,983
2022-11-22	23.590	23.840	23.230	23.290	21.983	1,080,100
2022-11-21	23.610	23.880	23.260	23.650	22.323	1,001,074
2022-11-18	24.310	24.680	23.700	23.750	22.417	1,218,336
2022-11-17	23.940	24.300	23.580	24.150	22.795	1,322,585
2022-11-16	23.650	24.430	23.620	23.960	22.616	1,544,313
2022-11-15	23.110	23.680	22.830	23.650	22.323	1,384,607
2022-11-14	23.300	23.300	22.750	23.130	21.832	1,268,101
2022-11-11	23.350	23.570	22.880	23.000	21.709	1,430,474
2022-11-10	22.980	23.380	22.780	22.960	21.672	1,063,744
2022-11-09	23.380	23.450	23.060	23.180	21.879	789,300
2022-11-08	23.380	23.550	23.050	23.360	22.049	908,600
2022-11-07	23.020	23.680	23.000	23.380	22.068	1,275,817

← NewerPage 16 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.