Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	23.020	23.680	23.000	23.380	22.068	1,275,817
2022-11-04	23.020	23.390	22.800	23.320	22.011	1,274,256
2022-11-03	23.340	23.490	22.800	23.020	21.728	1,262,164
2022-11-02	22.700	23.750	22.560	23.340	22.030	1,965,620
2022-11-01	22.510	22.760	22.330	22.750	21.473	1,700,188
2022-10-31	21.280	23.140	21.230	22.480	21.219	2,682,574
2022-10-28	22.100	22.480	21.100	21.280	20.086	1,436,200
2022-10-27	22.170	22.580	22.170	22.180	20.935	1,049,800
2022-10-26	21.520	22.480	21.390	22.170	20.926	1,900,200
2022-10-25	21.650	21.880	20.990	21.390	20.190	1,082,800
2022-10-24	22.000	22.300	21.500	21.660	20.445	1,064,792
2022-10-21	22.080	22.080	21.580	21.800	20.577	809,900
2022-10-20	21.900	22.540	21.650	21.920	20.690	1,320,520
2022-10-19	22.250	22.250	21.810	22.030	20.794	801,694
2022-10-18	22.170	22.260	21.800	22.030	20.794	763,800
2022-10-17	21.550	22.340	21.550	22.160	20.917	1,144,355
2022-10-14	21.570	21.930	21.450	21.750	20.530	1,016,680
2022-10-13	21.020	21.940	20.850	21.450	20.246	1,592,219
2022-10-12	20.470	21.200	19.960	21.190	20.001	1,109,297
2022-10-11	20.570	20.640	20.090	20.390	19.246	604,064
2022-10-10	21.000	21.000	20.320	20.400	19.255	608,509
2022-09-30	21.100	21.300	20.860	20.860	19.690	585,000
2022-09-29	21.500	21.800	21.000	21.160	19.973	797,400
2022-09-28	21.850	21.850	21.290	21.430	20.228	987,736
2022-09-27	20.940	21.760	20.940	21.690	20.473	1,012,891
2022-09-26	21.290	21.390	20.810	20.940	19.765	800,358
2022-09-23	22.120	22.280	21.270	21.310	20.114	931,900
2022-09-22	22.210	22.470	22.030	22.050	20.813	815,800
2022-09-21	22.040	22.390	21.450	22.270	21.020	932,797
2022-09-20	22.000	22.200	21.770	22.060	20.822	862,674
2022-09-19	21.900	22.000	21.300	21.920	20.690	1,001,421
2022-09-16	23.000	23.000	21.960	21.960	20.728	1,169,905
2022-09-15	23.420	23.530	22.380	22.620	21.351	1,318,819
2022-09-14	23.010	23.500	22.800	23.340	22.030	807,318
2022-09-13	23.300	23.750	23.300	23.480	22.162	1,057,903
2022-09-09	23.130	23.480	22.640	23.400	22.087	1,256,055
2022-09-08	23.590	23.750	23.100	23.170	21.870	1,105,430
2022-09-07	23.320	23.760	23.300	23.630	22.304	1,625,611
2022-09-06	23.450	23.590	22.980	23.270	21.964	1,373,226
2022-09-05	24.060	24.100	23.180	23.300	21.993	1,760,485
2022-09-02	23.780	24.240	23.590	24.090	22.738	1,265,780
2022-09-01	25.030	25.230	23.540	23.760	22.427	2,580,403
2022-08-31	26.000	26.100	25.000	25.070	23.663	1,366,080
2022-08-30	25.700	26.030	25.560	26.030	24.569	989,410
2022-08-29	25.530	25.940	25.070	25.720	24.277	1,086,600
2022-08-26	25.680	26.260	25.680	26.050	24.588	1,420,200
2022-08-25	26.870	27.090	25.600	25.820	24.371	2,570,878
2022-08-24	28.700	28.730	26.810	26.870	25.362	3,449,525
2022-08-23	29.380	29.380	28.630	28.750	27.137	3,173,423
2022-08-22	28.970	30.030	28.610	29.510	27.854	4,678,229
2022-08-19	28.470	29.250	28.400	29.050	27.420	4,385,219
2022-08-18	28.410	28.880	28.110	28.470	26.872	3,129,636
2022-08-17	28.370	28.880	27.750	28.650	27.042	4,269,270
2022-08-16	28.410	28.870	28.250	28.820	27.203	3,995,400
2022-08-15	29.090	29.090	28.070	28.600	26.995	6,233,418
2022-08-12	31.510	31.840	29.400	29.400	27.750	13,144,271
2022-08-11	29.680	32.360	29.680	32.360	30.544	11,560,824
2022-08-10	29.200	29.630	28.500	29.420	27.769	4,889,538
2022-08-09	30.270	30.670	28.900	29.170	27.533	6,747,332
2022-08-08	28.320	29.500	27.720	29.500	27.845	4,027,115

← NewerPage 17 of 21 · 1,213 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.