Streamax Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.160	28.300	27.160	28.300	26.712	2,755,398
2022-08-04	27.280	27.780	26.600	26.990	25.476	1,466,477
2022-08-03	26.610	28.750	26.610	27.140	25.617	2,854,037
2022-08-02	27.490	27.490	26.260	26.610	25.117	2,186,545
2022-08-01	27.790	28.400	27.410	27.880	26.316	2,536,774
2022-07-29	27.490	28.080	26.800	27.900	26.334	2,645,478
2022-07-28	27.180	27.670	27.000	27.200	25.674	1,909,872
2022-07-27	26.140	27.600	25.880	27.170	25.645	2,516,567
2022-07-26	25.830	26.350	25.460	26.140	24.673	898,417
2022-07-25	26.510	26.850	25.760	26.030	24.569	1,156,193
2022-07-22	26.800	27.430	26.300	26.560	25.070	1,187,509
2022-07-21	26.640	27.430	26.320	26.870	25.362	1,868,800
2022-07-20	26.650	26.850	26.200	26.620	25.126	1,256,200
2022-07-19	27.030	27.050	26.080	26.390	24.909	1,579,130
2022-07-18	25.300	26.930	25.300	26.850	25.343	2,253,400
2022-07-15	26.600	26.860	25.400	25.570	24.135	2,343,417
2022-07-14	27.970	27.970	26.340	26.420	24.938	4,066,847
2022-07-13	28.780	29.310	27.880	29.210	27.571	2,911,711
2022-07-12	28.780	29.400	28.420	28.770	27.156	2,264,314
2022-07-11	30.100	30.290	27.980	29.080	27.448	4,738,876
2022-07-08	29.870	32.690	29.460	31.000	29.261	7,743,732
2022-07-07	28.410	30.720	27.700	30.720	28.996	6,834,499
2022-07-06	26.980	28.340	26.500	27.930	26.363	2,008,246
2022-07-05	27.760	27.850	26.740	27.000	25.485	1,029,200
2022-07-04	27.350	27.680	26.530	27.530	25.985	1,105,400
2022-07-01	28.250	28.260	27.320	27.350	25.815	1,506,922
2022-06-30	28.070	28.270	27.450	28.250	26.665	1,664,300
2022-06-29	28.700	29.600	27.850	27.880	26.316	2,453,752
2022-06-28	28.350	28.870	27.570	28.690	27.080	2,645,431
2022-06-27	28.040	28.880	27.490	28.670	27.061	4,033,096
2022-06-24	28.450	29.870	27.980	27.980	26.410	6,241,362
2022-06-23	25.230	27.740	25.220	27.740	26.183	2,605,837
2022-06-22	26.250	26.250	25.180	25.220	23.805	1,330,383
2022-06-21	26.900	26.960	25.780	26.250	24.777	1,515,500
2022-06-20	26.310	26.970	26.050	26.770	25.268	1,597,900
2022-06-17	25.610	26.340	25.430	26.310	24.834	1,576,151
2022-06-16	25.870	26.100	25.600	25.860	24.409	1,133,445
2022-06-15	25.910	26.970	25.800	25.830	24.381	1,736,713
2022-06-14	25.800	25.850	25.020	25.750	24.305	1,572,100
2022-06-13	25.680	26.700	25.680	26.150	24.683	1,554,700
2022-06-10	25.290	25.820	25.290	25.600	24.069	1,211,062
2022-06-09	26.050	26.180	25.320	25.430	23.909	1,063,343
2022-06-08	26.390	26.530	25.500	26.290	24.718	1,731,761
2022-06-07	27.060	27.410	26.150	26.350	24.774	2,208,281
2022-06-06	26.680	27.490	26.450	26.850	25.244	2,784,836
2022-06-02	27.450	27.490	25.640	26.740	25.141	4,836,959
2022-06-01	24.180	26.490	24.000	26.490	24.906	2,055,286
2022-05-31	23.710	24.150	23.260	24.080	22.640	1,246,312
2022-05-30	23.280	23.730	23.250	23.540	22.132	982,838
2022-05-27	23.990	24.000	23.160	23.370	21.972	984,200
2022-05-26	23.700	24.990	22.880	23.770	22.349	1,275,254
2022-05-25	23.720	24.100	23.400	23.980	22.546	1,184,474
2022-05-24	24.980	25.500	23.640	23.770	22.349	2,493,059
2022-05-23	24.170	25.070	23.820	25.070	23.571	2,223,342
2022-05-20	24.020	24.370	23.900	24.200	22.753	1,702,775
2022-05-19	24.850	24.850	23.800	24.270	22.819	3,250,914
2022-05-18	22.600	24.850	22.430	24.850	23.364	909,815
2022-05-17	22.200	22.620	21.830	22.590	21.239	714,976
2022-05-16	22.590	22.970	21.900	22.200	20.872	768,200
2022-05-13	22.310	22.590	22.150	22.460	21.117	527,800

← NewerPage 18 of 21 · 1,220 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.